MFS Municipal Income Trust (MFM)
NYSE: MFM · Real-Time Price · USD
5.36
+0.01 (0.19%)
May 27, 2026, 4:00 PM EDT - Market closed
MFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.36 | 5.39 | 5.33 | 5.36 | 5.36 | 0.19% | 229,921 |
| May 26, 2026 | 5.37 | 5.38 | 5.34 | 5.35 | 5.35 | 0.38% | 277,887 |
| May 22, 2026 | 5.35 | 5.36 | 5.32 | 5.33 | 5.33 | 0.09% | 100,946 |
| May 21, 2026 | 5.33 | 5.35 | 5.30 | 5.33 | 5.33 | -0.28% | 115,494 |
| May 20, 2026 | 5.31 | 5.36 | 5.29 | 5.34 | 5.34 | 0.56% | 139,528 |
| May 19, 2026 | 5.31 | 5.32 | 5.29 | 5.31 | 5.31 | -0.30% | 125,888 |
| May 18, 2026 | 5.40 | 5.42 | 5.33 | 5.35 | 5.33 | -1.29% | 101,479 |
| May 15, 2026 | 5.42 | 5.44 | 5.38 | 5.42 | 5.40 | -0.55% | 69,576 |
| May 14, 2026 | 5.46 | 5.47 | 5.45 | 5.45 | 5.43 | -0.37% | 59,802 |
| May 13, 2026 | 5.50 | 5.51 | 5.45 | 5.47 | 5.45 | -0.36% | 84,771 |
| May 12, 2026 | 5.53 | 5.53 | 5.47 | 5.49 | 5.47 | -0.72% | 68,947 |
| May 11, 2026 | 5.55 | 5.56 | 5.51 | 5.53 | 5.51 | -0.36% | 106,281 |
| May 8, 2026 | 5.57 | 5.57 | 5.52 | 5.55 | 5.53 | 0.18% | 88,605 |
| May 7, 2026 | 5.52 | 5.54 | 5.50 | 5.54 | 5.52 | 0.73% | 157,808 |
| May 6, 2026 | 5.48 | 5.51 | 5.45 | 5.50 | 5.48 | 1.10% | 387,409 |
| May 5, 2026 | 5.39 | 5.45 | 5.38 | 5.44 | 5.42 | 1.12% | 175,295 |
| May 4, 2026 | 5.37 | 5.39 | 5.34 | 5.38 | 5.36 | - | 152,297 |
| May 1, 2026 | 5.37 | 5.40 | 5.36 | 5.38 | 5.36 | -0.09% | 162,736 |
| Apr 30, 2026 | 5.37 | 5.40 | 5.35 | 5.39 | 5.36 | 0.65% | 161,218 |
| Apr 29, 2026 | 5.35 | 5.37 | 5.33 | 5.35 | 5.33 | -0.37% | 158,581 |
| Apr 28, 2026 | 5.36 | 5.40 | 5.35 | 5.37 | 5.35 | -0.37% | 125,324 |
| Apr 27, 2026 | 5.37 | 5.41 | 5.37 | 5.39 | 5.37 | 0.19% | 113,295 |
| Apr 24, 2026 | 5.37 | 5.40 | 5.36 | 5.38 | 5.36 | -0.19% | 70,255 |
| Apr 23, 2026 | 5.40 | 5.42 | 5.39 | 5.39 | 5.37 | -0.55% | 64,303 |
| Apr 22, 2026 | 5.42 | 5.44 | 5.40 | 5.42 | 5.40 | -0.09% | 111,339 |
| Apr 21, 2026 | 5.43 | 5.43 | 5.41 | 5.43 | 5.40 | 0.09% | 37,554 |
| Apr 20, 2026 | 5.44 | 5.44 | 5.39 | 5.42 | 5.40 | -0.18% | 101,893 |
| Apr 17, 2026 | 5.40 | 5.45 | 5.39 | 5.43 | 5.41 | 0.56% | 66,141 |
| Apr 16, 2026 | 5.45 | 5.45 | 5.38 | 5.40 | 5.38 | -0.55% | 176,723 |
| Apr 15, 2026 | 5.47 | 5.47 | 5.41 | 5.43 | 5.41 | -0.73% | 45,437 |
| Apr 14, 2026 | 5.45 | 5.51 | 5.43 | 5.47 | 5.45 | 0.81% | 98,200 |
| Apr 13, 2026 | 5.42 | 5.45 | 5.41 | 5.45 | 5.40 | 0.37% | 37,317 |
| Apr 10, 2026 | 5.43 | 5.46 | 5.42 | 5.43 | 5.38 | -0.37% | 102,294 |
| Apr 9, 2026 | 5.43 | 5.46 | 5.40 | 5.45 | 5.40 | 1.11% | 163,698 |
| Apr 8, 2026 | 5.34 | 5.41 | 5.31 | 5.39 | 5.34 | 2.08% | 82,419 |
| Apr 7, 2026 | 5.24 | 5.29 | 5.22 | 5.28 | 5.23 | 0.28% | 127,827 |
| Apr 6, 2026 | 5.27 | 5.29 | 5.25 | 5.27 | 5.22 | -0.09% | 99,735 |
| Apr 2, 2026 | 5.31 | 5.32 | 5.26 | 5.27 | 5.22 | -0.94% | 115,559 |
| Apr 1, 2026 | 5.39 | 5.41 | 5.31 | 5.32 | 5.27 | -1.30% | 162,903 |
| Mar 31, 2026 | 5.28 | 5.39 | 5.23 | 5.39 | 5.34 | 3.26% | 135,915 |
| Mar 30, 2026 | 5.26 | 5.30 | 5.20 | 5.22 | 5.17 | -0.57% | 109,512 |
| Mar 27, 2026 | 5.24 | 5.32 | 5.20 | 5.25 | 5.20 | - | 199,988 |
| Mar 26, 2026 | 5.26 | 5.28 | 5.24 | 5.25 | 5.20 | -0.76% | 74,312 |
| Mar 25, 2026 | 5.26 | 5.31 | 5.26 | 5.29 | 5.24 | 0.76% | 107,606 |
| Mar 24, 2026 | 5.26 | 5.30 | 5.25 | 5.25 | 5.20 | -0.85% | 167,483 |
| Mar 23, 2026 | 5.30 | 5.32 | 5.27 | 5.30 | 5.25 | -0.09% | 98,380 |
| Mar 20, 2026 | 5.38 | 5.39 | 5.30 | 5.30 | 5.25 | -1.85% | 90,145 |
| Mar 19, 2026 | 5.43 | 5.43 | 5.39 | 5.40 | 5.35 | -0.37% | 80,154 |
| Mar 18, 2026 | 5.40 | 5.44 | 5.40 | 5.42 | 5.37 | - | 55,503 |
| Mar 17, 2026 | 5.41 | 5.42 | 5.40 | 5.42 | 5.37 | 0.07% | 40,944 |