MFS Municipal Income Trust (MFM)
NYSE: MFM · Real-Time Price · USD
5.16
+0.02 (0.39%)
Jun 27, 2025, 4:00 PM - Market closed
MFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 0.39% | 115,702 |
| Jun 26, 2025 | 5.08 | 5.16 | 5.08 | 5.14 | 5.14 | 0.19% | 48,060 |
| Jun 25, 2025 | 5.16 | 5.17 | 5.12 | 5.13 | 5.13 | -0.39% | 145,725 |
| Jun 24, 2025 | 5.17 | 5.19 | 5.15 | 5.15 | 5.15 | -0.31% | 169,392 |
| Jun 23, 2025 | 5.17 | 5.17 | 5.15 | 5.17 | 5.17 | -0.08% | 61,846 |
| Jun 20, 2025 | 5.13 | 5.18 | 5.13 | 5.17 | 5.17 | 0.39% | 111,364 |
| Jun 18, 2025 | 5.17 | 5.18 | 5.12 | 5.15 | 5.15 | -0.39% | 175,872 |
| Jun 17, 2025 | 5.16 | 5.18 | 5.15 | 5.17 | 5.17 | - | 160,860 |
| Jun 16, 2025 | 5.15 | 5.18 | 5.14 | 5.17 | 5.15 | 0.29% | 81,868 |
| Jun 13, 2025 | 5.18 | 5.19 | 5.14 | 5.16 | 5.13 | -0.48% | 114,240 |
| Jun 12, 2025 | 5.15 | 5.20 | 5.13 | 5.18 | 5.16 | 0.97% | 264,474 |
| Jun 11, 2025 | 5.11 | 5.14 | 5.10 | 5.13 | 5.11 | 0.69% | 238,983 |
| Jun 10, 2025 | 5.08 | 5.11 | 5.07 | 5.10 | 5.07 | 0.30% | 183,487 |
| Jun 9, 2025 | 5.07 | 5.09 | 5.07 | 5.08 | 5.06 | 0.59% | 147,534 |
| Jun 6, 2025 | 5.09 | 5.09 | 5.05 | 5.05 | 5.03 | -0.79% | 211,283 |
| Jun 5, 2025 | 5.10 | 5.13 | 5.08 | 5.09 | 5.07 | - | 153,737 |
| Jun 4, 2025 | 5.09 | 5.13 | 5.09 | 5.09 | 5.07 | - | 161,608 |
| Jun 3, 2025 | 5.11 | 5.11 | 5.07 | 5.09 | 5.07 | 0.10% | 101,513 |
| Jun 2, 2025 | 5.10 | 5.13 | 5.08 | 5.09 | 5.06 | -0.68% | 245,935 |
| May 30, 2025 | 5.13 | 5.14 | 5.08 | 5.12 | 5.10 | - | 138,448 |
| May 29, 2025 | 5.09 | 5.13 | 5.09 | 5.12 | 5.10 | 0.59% | 147,313 |
| May 28, 2025 | 5.14 | 5.19 | 5.08 | 5.09 | 5.07 | -1.36% | 361,785 |
| May 27, 2025 | 5.11 | 5.16 | 5.11 | 5.16 | 5.14 | 1.57% | 150,197 |
| May 23, 2025 | 5.05 | 5.10 | 5.05 | 5.08 | 5.06 | -0.20% | 191,507 |
| May 22, 2025 | 5.11 | 5.12 | 5.05 | 5.09 | 5.07 | - | 97,399 |
| May 21, 2025 | 5.03 | 5.16 | 5.03 | 5.09 | 5.07 | -1.17% | 150,844 |
| May 20, 2025 | 5.18 | 5.19 | 5.13 | 5.15 | 5.13 | -0.29% | 116,999 |
| May 19, 2025 | 5.18 | 5.20 | 5.16 | 5.17 | 5.14 | -0.67% | 131,202 |
| May 16, 2025 | 5.21 | 5.22 | 5.18 | 5.20 | 5.18 | 0.39% | 53,882 |
| May 15, 2025 | 5.17 | 5.22 | 5.15 | 5.18 | 5.16 | 0.39% | 115,523 |
| May 14, 2025 | 5.21 | 5.21 | 5.13 | 5.16 | 5.14 | -0.58% | 164,871 |
| May 13, 2025 | 5.21 | 5.22 | 5.18 | 5.19 | 5.17 | -0.57% | 138,067 |
| May 12, 2025 | 5.29 | 5.29 | 5.18 | 5.22 | 5.17 | 0.38% | 96,965 |
| May 9, 2025 | 5.23 | 5.23 | 5.17 | 5.20 | 5.15 | -0.19% | 112,360 |
| May 8, 2025 | 5.20 | 5.23 | 5.20 | 5.21 | 5.16 | - | 84,327 |
| May 7, 2025 | 5.21 | 5.23 | 5.19 | 5.21 | 5.16 | 0.58% | 85,451 |
| May 6, 2025 | 5.16 | 5.22 | 5.13 | 5.18 | 5.13 | - | 132,644 |
| May 5, 2025 | 5.20 | 5.25 | 5.17 | 5.18 | 5.13 | -0.58% | 92,784 |
| May 2, 2025 | 5.27 | 5.27 | 5.18 | 5.21 | 5.16 | - | 136,168 |
| May 1, 2025 | 5.18 | 5.21 | 5.18 | 5.21 | 5.16 | 0.58% | 125,156 |
| Apr 30, 2025 | 5.15 | 5.19 | 5.10 | 5.18 | 5.13 | 0.58% | 184,620 |
| Apr 29, 2025 | 5.15 | 5.15 | 5.12 | 5.15 | 5.11 | 0.39% | 155,100 |
| Apr 28, 2025 | 5.14 | 5.15 | 5.11 | 5.13 | 5.09 | -0.39% | 56,303 |
| Apr 25, 2025 | 5.14 | 5.16 | 5.10 | 5.15 | 5.11 | 1.58% | 203,475 |
| Apr 24, 2025 | 5.06 | 5.10 | 5.06 | 5.07 | 5.03 | 0.80% | 117,961 |
| Apr 23, 2025 | 5.09 | 5.10 | 5.02 | 5.03 | 4.99 | 0.40% | 148,147 |
| Apr 22, 2025 | 5.02 | 5.02 | 4.98 | 5.01 | 4.97 | 0.20% | 152,042 |
| Apr 21, 2025 | 5.03 | 5.03 | 4.97 | 5.00 | 4.96 | -0.40% | 294,206 |
| Apr 17, 2025 | 5.05 | 5.05 | 5.01 | 5.02 | 4.98 | -0.20% | 141,299 |
| Apr 16, 2025 | 5.04 | 5.05 | 5.00 | 5.03 | 4.99 | 0.20% | 347,886 |