MFS Municipal Income Trust (MFM)
NYSE: MFM · Real-Time Price · USD
5.43
-0.04 (-0.73%)
Apr 15, 2026, 10:28 AM EDT - Market open
MFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 5.45 | 5.51 | 5.43 | 5.47 | 5.47 | 0.37% | 98,200 |
| Apr 13, 2026 | 5.42 | 5.45 | 5.41 | 5.45 | 5.43 | 0.37% | 37,317 |
| Apr 10, 2026 | 5.43 | 5.46 | 5.42 | 5.43 | 5.41 | -0.37% | 102,294 |
| Apr 9, 2026 | 5.43 | 5.46 | 5.40 | 5.45 | 5.43 | 1.11% | 163,698 |
| Apr 8, 2026 | 5.34 | 5.41 | 5.31 | 5.39 | 5.37 | 2.08% | 82,419 |
| Apr 7, 2026 | 5.24 | 5.29 | 5.22 | 5.28 | 5.26 | 0.28% | 127,827 |
| Apr 6, 2026 | 5.27 | 5.29 | 5.25 | 5.27 | 5.24 | -0.09% | 99,735 |
| Apr 2, 2026 | 5.31 | 5.32 | 5.26 | 5.27 | 5.25 | -0.94% | 115,559 |
| Apr 1, 2026 | 5.39 | 5.41 | 5.31 | 5.32 | 5.30 | -1.30% | 162,903 |
| Mar 31, 2026 | 5.28 | 5.39 | 5.23 | 5.39 | 5.37 | 3.26% | 135,915 |
| Mar 30, 2026 | 5.26 | 5.30 | 5.20 | 5.22 | 5.20 | -0.57% | 109,512 |
| Mar 27, 2026 | 5.24 | 5.32 | 5.20 | 5.25 | 5.23 | - | 199,988 |
| Mar 26, 2026 | 5.26 | 5.28 | 5.24 | 5.25 | 5.23 | -0.76% | 74,312 |
| Mar 25, 2026 | 5.26 | 5.31 | 5.26 | 5.29 | 5.27 | 0.76% | 107,606 |
| Mar 24, 2026 | 5.26 | 5.30 | 5.25 | 5.25 | 5.23 | -0.85% | 167,483 |
| Mar 23, 2026 | 5.30 | 5.32 | 5.27 | 5.30 | 5.27 | -0.09% | 98,380 |
| Mar 20, 2026 | 5.38 | 5.39 | 5.30 | 5.30 | 5.28 | -1.85% | 90,145 |
| Mar 19, 2026 | 5.43 | 5.43 | 5.39 | 5.40 | 5.38 | -0.37% | 80,154 |
| Mar 18, 2026 | 5.40 | 5.44 | 5.40 | 5.42 | 5.40 | - | 55,503 |
| Mar 17, 2026 | 5.41 | 5.42 | 5.40 | 5.42 | 5.40 | -0.37% | 40,944 |
| Mar 16, 2026 | 5.42 | 5.44 | 5.41 | 5.44 | 5.39 | 0.93% | 48,879 |
| Mar 13, 2026 | 5.41 | 5.43 | 5.37 | 5.39 | 5.34 | -0.37% | 168,078 |
| Mar 12, 2026 | 5.46 | 5.55 | 5.41 | 5.41 | 5.36 | -1.10% | 74,687 |
| Mar 11, 2026 | 5.49 | 5.52 | 5.46 | 5.47 | 5.42 | -0.36% | 95,880 |
| Mar 10, 2026 | 5.47 | 5.51 | 5.47 | 5.49 | 5.44 | 0.37% | 22,421 |
| Mar 9, 2026 | 5.49 | 5.50 | 5.46 | 5.47 | 5.42 | -0.36% | 41,251 |
| Mar 6, 2026 | 5.50 | 5.51 | 5.48 | 5.49 | 5.44 | -0.54% | 40,575 |
| Mar 5, 2026 | 5.53 | 5.54 | 5.50 | 5.52 | 5.47 | -0.36% | 56,430 |
| Mar 4, 2026 | 5.56 | 5.58 | 5.54 | 5.54 | 5.49 | -0.72% | 84,582 |
| Mar 3, 2026 | 5.56 | 5.58 | 5.55 | 5.58 | 5.53 | - | 153,671 |
| Mar 2, 2026 | 5.57 | 5.59 | 5.55 | 5.58 | 5.53 | -0.18% | 145,060 |
| Feb 27, 2026 | 5.57 | 5.60 | 5.55 | 5.59 | 5.54 | 0.54% | 98,449 |
| Feb 26, 2026 | 5.53 | 5.57 | 5.52 | 5.56 | 5.51 | 0.54% | 52,243 |
| Feb 25, 2026 | 5.67 | 5.67 | 5.51 | 5.53 | 5.48 | -0.36% | 169,173 |
| Feb 24, 2026 | 5.56 | 5.57 | 5.53 | 5.55 | 5.50 | -0.54% | 81,362 |
| Feb 23, 2026 | 5.54 | 5.59 | 5.52 | 5.58 | 5.53 | 1.03% | 83,277 |
| Feb 20, 2026 | 5.53 | 5.54 | 5.52 | 5.52 | 5.47 | -0.31% | 23,793 |
| Feb 19, 2026 | 5.53 | 5.55 | 5.53 | 5.54 | 5.49 | -0.18% | 56,510 |
| Feb 18, 2026 | 5.56 | 5.56 | 5.52 | 5.55 | 5.50 | -0.18% | 31,558 |
| Feb 17, 2026 | 5.56 | 5.56 | 5.52 | 5.56 | 5.51 | 0.27% | 57,683 |
| Feb 13, 2026 | 5.54 | 5.57 | 5.53 | 5.55 | 5.47 | 0.09% | 42,752 |
| Feb 12, 2026 | 5.55 | 5.58 | 5.51 | 5.54 | 5.47 | 0.18% | 48,557 |
| Feb 11, 2026 | 5.53 | 5.56 | 5.52 | 5.53 | 5.46 | - | 28,423 |
| Feb 10, 2026 | 5.52 | 5.59 | 5.52 | 5.53 | 5.46 | - | 69,953 |
| Feb 9, 2026 | 5.52 | 5.53 | 5.50 | 5.53 | 5.46 | 0.64% | 39,907 |
| Feb 6, 2026 | 5.51 | 5.53 | 5.48 | 5.50 | 5.42 | -0.09% | 91,392 |
| Feb 5, 2026 | 5.46 | 5.51 | 5.46 | 5.50 | 5.43 | 0.36% | 93,642 |
| Feb 4, 2026 | 5.51 | 5.54 | 5.45 | 5.48 | 5.41 | -0.72% | 104,791 |
| Feb 3, 2026 | 5.49 | 5.53 | 5.49 | 5.52 | 5.45 | 0.91% | 65,882 |
| Feb 2, 2026 | 5.61 | 5.61 | 5.47 | 5.47 | 5.40 | -1.08% | 155,389 |