MFS Municipal Income Trust (MFM)
NYSE: MFM · Real-Time Price · USD
5.31
-0.10 (-1.85%)
Dec 20, 2024, 4:00 PM EST - Market closed
MFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.41 | 5.47 | 5.31 | 5.31 | 5.31 | -1.85% | 238,037 |
| Dec 19, 2024 | 5.42 | 5.42 | 5.35 | 5.41 | 5.41 | 0.37% | 184,539 |
| Dec 18, 2024 | 5.41 | 5.51 | 5.39 | 5.39 | 5.39 | -1.10% | 256,683 |
| Dec 17, 2024 | 5.51 | 5.52 | 5.43 | 5.45 | 5.45 | -1.45% | 96,871 |
| Dec 16, 2024 | 5.59 | 5.60 | 5.52 | 5.53 | 5.51 | -0.90% | 155,937 |
| Dec 13, 2024 | 5.62 | 5.64 | 5.56 | 5.58 | 5.56 | -1.06% | 76,670 |
| Dec 12, 2024 | 5.65 | 5.68 | 5.63 | 5.64 | 5.62 | -0.35% | 77,677 |
| Dec 11, 2024 | 5.64 | 5.69 | 5.63 | 5.66 | 5.64 | 0.53% | 71,035 |
| Dec 10, 2024 | 5.61 | 5.64 | 5.60 | 5.63 | 5.61 | - | 49,883 |
| Dec 9, 2024 | 5.64 | 5.66 | 5.61 | 5.63 | 5.61 | - | 91,685 |
| Dec 6, 2024 | 5.66 | 5.66 | 5.60 | 5.63 | 5.61 | - | 70,868 |
| Dec 5, 2024 | 5.64 | 5.66 | 5.61 | 5.63 | 5.61 | -0.35% | 65,419 |
| Dec 4, 2024 | 5.64 | 5.66 | 5.63 | 5.65 | 5.63 | -0.18% | 93,511 |
| Dec 3, 2024 | 5.68 | 5.70 | 5.61 | 5.66 | 5.64 | -0.35% | 136,898 |
| Dec 2, 2024 | 5.71 | 5.72 | 5.67 | 5.68 | 5.66 | -0.35% | 109,778 |
| Nov 29, 2024 | 5.69 | 5.71 | 5.68 | 5.70 | 5.68 | 0.71% | 75,293 |
| Nov 27, 2024 | 5.61 | 5.67 | 5.58 | 5.66 | 5.64 | 1.43% | 181,380 |
| Nov 26, 2024 | 5.57 | 5.60 | 5.57 | 5.58 | 5.56 | 0.36% | 94,973 |
| Nov 25, 2024 | 5.58 | 5.59 | 5.56 | 5.56 | 5.54 | 0.36% | 79,176 |
| Nov 22, 2024 | 5.54 | 5.54 | 5.51 | 5.54 | 5.52 | 0.18% | 37,396 |
| Nov 21, 2024 | 5.52 | 5.54 | 5.50 | 5.53 | 5.51 | - | 132,586 |
| Nov 20, 2024 | 5.54 | 5.56 | 5.52 | 5.53 | 5.51 | -0.18% | 81,202 |
| Nov 19, 2024 | 5.57 | 5.58 | 5.54 | 5.54 | 5.52 | -0.72% | 93,622 |
| Nov 18, 2024 | 5.59 | 5.61 | 5.56 | 5.58 | 5.56 | -0.18% | 88,247 |
| Nov 15, 2024 | 5.58 | 5.59 | 5.56 | 5.59 | 5.57 | 0.36% | 122,627 |
| Nov 14, 2024 | 5.58 | 5.60 | 5.56 | 5.57 | 5.55 | -0.18% | 58,918 |
| Nov 13, 2024 | 5.57 | 5.59 | 5.54 | 5.58 | 5.56 | 0.72% | 74,303 |
| Nov 12, 2024 | 5.55 | 5.56 | 5.53 | 5.54 | 5.52 | -0.72% | 64,111 |
| Nov 11, 2024 | 5.59 | 5.59 | 5.57 | 5.58 | 5.54 | 0.18% | 84,814 |
| Nov 8, 2024 | 5.61 | 5.62 | 5.56 | 5.57 | 5.53 | -0.09% | 115,811 |
| Nov 7, 2024 | 5.53 | 5.58 | 5.53 | 5.58 | 5.53 | 0.81% | 78,315 |
| Nov 6, 2024 | 5.57 | 5.57 | 5.51 | 5.53 | 5.49 | -1.25% | 95,384 |
| Nov 5, 2024 | 5.59 | 5.62 | 5.59 | 5.60 | 5.56 | -0.36% | 80,188 |
| Nov 4, 2024 | 5.60 | 5.64 | 5.55 | 5.62 | 5.58 | 1.08% | 110,846 |
| Nov 1, 2024 | 5.62 | 5.62 | 5.54 | 5.56 | 5.52 | -0.71% | 56,565 |
| Oct 31, 2024 | 5.55 | 5.60 | 5.48 | 5.60 | 5.56 | 1.45% | 107,064 |
| Oct 30, 2024 | 5.50 | 5.53 | 5.47 | 5.52 | 5.48 | 0.55% | 83,824 |
| Oct 29, 2024 | 5.49 | 5.50 | 5.46 | 5.49 | 5.45 | -0.18% | 70,631 |
| Oct 28, 2024 | 5.54 | 5.54 | 5.49 | 5.50 | 5.46 | -0.18% | 122,134 |
| Oct 25, 2024 | 5.54 | 5.55 | 5.48 | 5.51 | 5.47 | -0.18% | 113,217 |
| Oct 24, 2024 | 5.56 | 5.56 | 5.49 | 5.52 | 5.48 | -0.36% | 93,034 |
| Oct 23, 2024 | 5.61 | 5.62 | 5.52 | 5.54 | 5.50 | -1.42% | 108,887 |
| Oct 22, 2024 | 5.65 | 5.65 | 5.61 | 5.62 | 5.58 | -0.35% | 34,756 |
| Oct 21, 2024 | 5.69 | 5.71 | 5.57 | 5.64 | 5.60 | -0.88% | 111,026 |
| Oct 18, 2024 | 5.69 | 5.69 | 5.67 | 5.69 | 5.65 | 0.35% | 63,106 |
| Oct 17, 2024 | 5.67 | 5.67 | 5.65 | 5.67 | 5.63 | - | 55,330 |
| Oct 16, 2024 | 5.66 | 5.67 | 5.62 | 5.67 | 5.63 | 0.18% | 165,651 |
| Oct 15, 2024 | 5.66 | 5.70 | 5.64 | 5.66 | 5.62 | 0.35% | 77,989 |
| Oct 14, 2024 | 5.72 | 5.73 | 5.63 | 5.64 | 5.58 | -1.05% | 94,538 |
| Oct 11, 2024 | 5.68 | 5.70 | 5.67 | 5.70 | 5.63 | 0.71% | 85,079 |
| Oct 10, 2024 | 5.70 | 5.70 | 5.65 | 5.66 | 5.60 | -0.18% | 127,436 |
| Oct 9, 2024 | 5.67 | 5.74 | 5.67 | 5.67 | 5.61 | -0.18% | 327,039 |
| Oct 8, 2024 | 5.70 | 5.71 | 5.67 | 5.68 | 5.61 | -0.18% | 83,875 |
| Oct 7, 2024 | 5.69 | 5.70 | 5.67 | 5.69 | 5.62 | 0.35% | 78,533 |
| Oct 4, 2024 | 5.72 | 5.72 | 5.67 | 5.67 | 5.61 | -1.05% | 102,706 |
| Oct 3, 2024 | 5.75 | 5.75 | 5.71 | 5.73 | 5.66 | -0.35% | 68,537 |
| Oct 2, 2024 | 5.74 | 5.75 | 5.73 | 5.75 | 5.68 | 0.17% | 88,867 |
| Oct 1, 2024 | 5.72 | 5.77 | 5.72 | 5.74 | 5.67 | 0.35% | 149,865 |
| Sep 30, 2024 | 5.71 | 5.75 | 5.70 | 5.72 | 5.65 | 0.26% | 101,291 |
| Sep 27, 2024 | 5.71 | 5.73 | 5.70 | 5.71 | 5.64 | 0.35% | 64,378 |
| Sep 26, 2024 | 5.72 | 5.72 | 5.68 | 5.69 | 5.62 | -0.44% | 107,755 |
| Sep 25, 2024 | 5.72 | 5.75 | 5.69 | 5.71 | 5.64 | -0.17% | 130,245 |
| Sep 24, 2024 | 5.69 | 5.72 | 5.67 | 5.72 | 5.65 | 0.53% | 204,400 |
| Sep 23, 2024 | 5.70 | 5.71 | 5.67 | 5.69 | 5.62 | -0.35% | 118,649 |
| Sep 20, 2024 | 5.70 | 5.72 | 5.69 | 5.71 | 5.64 | 0.18% | 43,678 |
| Sep 19, 2024 | 5.78 | 5.78 | 5.69 | 5.70 | 5.63 | -1.38% | 176,218 |
| Sep 18, 2024 | 5.75 | 5.78 | 5.74 | 5.78 | 5.71 | 0.70% | 62,169 |
| Sep 17, 2024 | 5.73 | 5.77 | 5.73 | 5.74 | 5.67 | 0.17% | 55,446 |
| Sep 16, 2024 | 5.74 | 5.77 | 5.72 | 5.73 | 5.64 | - | 90,614 |
| Sep 13, 2024 | 5.78 | 5.78 | 5.72 | 5.73 | 5.64 | -0.52% | 92,225 |
| Sep 12, 2024 | 5.71 | 5.77 | 5.71 | 5.76 | 5.67 | 0.88% | 28,189 |
| Sep 11, 2024 | 5.68 | 5.72 | 5.65 | 5.71 | 5.62 | 0.53% | 49,773 |
| Sep 10, 2024 | 5.64 | 5.68 | 5.61 | 5.68 | 5.59 | 0.71% | 69,573 |
| Sep 9, 2024 | 5.65 | 5.65 | 5.62 | 5.64 | 5.55 | - | 51,961 |
| Sep 6, 2024 | 5.64 | 5.67 | 5.63 | 5.64 | 5.55 | - | 46,093 |
| Sep 5, 2024 | 5.66 | 5.68 | 5.63 | 5.64 | 5.55 | -0.35% | 55,243 |
| Sep 4, 2024 | 5.60 | 5.66 | 5.59 | 5.66 | 5.57 | 1.25% | 180,356 |
| Sep 3, 2024 | 5.59 | 5.62 | 5.57 | 5.59 | 5.51 | 0.18% | 62,955 |
| Aug 30, 2024 | 5.61 | 5.61 | 5.57 | 5.58 | 5.50 | - | 72,002 |
| Aug 29, 2024 | 5.59 | 5.59 | 5.57 | 5.58 | 5.50 | - | 63,555 |
| Aug 28, 2024 | 5.61 | 5.61 | 5.55 | 5.58 | 5.50 | -0.53% | 53,241 |
| Aug 27, 2024 | 5.62 | 5.62 | 5.58 | 5.61 | 5.53 | -0.18% | 37,806 |
| Aug 26, 2024 | 5.64 | 5.64 | 5.58 | 5.62 | 5.53 | 0.18% | 74,763 |
| Aug 23, 2024 | 5.62 | 5.63 | 5.61 | 5.61 | 5.53 | 0.18% | 41,201 |
| Aug 22, 2024 | 5.64 | 5.66 | 5.59 | 5.60 | 5.52 | -0.71% | 135,976 |
| Aug 21, 2024 | 5.61 | 5.64 | 5.59 | 5.64 | 5.55 | 0.71% | 145,929 |
| Aug 20, 2024 | 5.58 | 5.60 | 5.56 | 5.60 | 5.52 | 0.36% | 42,489 |
| Aug 19, 2024 | 5.57 | 5.60 | 5.56 | 5.58 | 5.50 | 0.18% | 73,110 |
| Aug 16, 2024 | 5.59 | 5.60 | 5.56 | 5.57 | 5.49 | 0.36% | 79,188 |
| Aug 15, 2024 | 5.55 | 5.57 | 5.53 | 5.55 | 5.47 | -0.18% | 123,383 |
| Aug 14, 2024 | 5.56 | 5.60 | 5.56 | 5.56 | 5.48 | -0.54% | 79,304 |
| Aug 13, 2024 | 5.52 | 5.60 | 5.51 | 5.59 | 5.51 | 1.45% | 142,170 |
| Aug 12, 2024 | 5.50 | 5.52 | 5.48 | 5.51 | 5.41 | 0.18% | 55,695 |
| Aug 9, 2024 | 5.51 | 5.51 | 5.46 | 5.50 | 5.40 | 0.36% | 83,098 |
| Aug 8, 2024 | 5.49 | 5.51 | 5.47 | 5.48 | 5.38 | -0.45% | 64,653 |
| Aug 7, 2024 | 5.50 | 5.59 | 5.49 | 5.51 | 5.40 | 0.27% | 210,150 |
| Aug 6, 2024 | 5.43 | 5.50 | 5.42 | 5.49 | 5.39 | 0.92% | 169,112 |
| Aug 5, 2024 | 5.50 | 5.50 | 5.41 | 5.44 | 5.34 | -1.09% | 98,274 |
| Aug 2, 2024 | 5.50 | 5.51 | 5.43 | 5.50 | 5.40 | 0.92% | 173,909 |
| Aug 1, 2024 | 5.41 | 5.46 | 5.41 | 5.45 | 5.35 | 0.55% | 85,546 |