MFS Multimarket Income Trust (MMT)
NYSE: MMT · Real-Time Price · USD
4.600
+0.030 (0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed
MMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.56 | 4.62 | 4.54 | 4.60 | 4.60 | 0.66% | 140,235 |
| Dec 19, 2024 | 4.63 | 4.63 | 4.57 | 4.57 | 4.57 | -1.19% | 118,234 |
| Dec 18, 2024 | 4.64 | 4.67 | 4.62 | 4.63 | 4.63 | -0.64% | 93,710 |
| Dec 17, 2024 | 4.67 | 4.69 | 4.64 | 4.66 | 4.66 | -1.38% | 139,605 |
| Dec 16, 2024 | 4.73 | 4.75 | 4.72 | 4.72 | 4.69 | -0.42% | 136,244 |
| Dec 13, 2024 | 4.74 | 4.75 | 4.74 | 4.74 | 4.71 | -0.21% | 70,393 |
| Dec 12, 2024 | 4.74 | 4.76 | 4.73 | 4.75 | 4.72 | - | 150,694 |
| Dec 11, 2024 | 4.75 | 4.77 | 4.75 | 4.75 | 4.72 | 0.21% | 82,172 |
| Dec 10, 2024 | 4.73 | 4.75 | 4.72 | 4.74 | 4.71 | -0.21% | 60,319 |
| Dec 9, 2024 | 4.74 | 4.76 | 4.72 | 4.75 | 4.72 | -0.11% | 120,514 |
| Dec 6, 2024 | 4.74 | 4.76 | 4.74 | 4.76 | 4.72 | 0.32% | 65,797 |
| Dec 5, 2024 | 4.72 | 4.75 | 4.72 | 4.74 | 4.71 | 0.21% | 81,337 |
| Dec 4, 2024 | 4.71 | 4.74 | 4.71 | 4.73 | 4.70 | - | 138,215 |
| Dec 3, 2024 | 4.72 | 4.76 | 4.72 | 4.73 | 4.70 | -0.21% | 177,998 |
| Dec 2, 2024 | 4.71 | 4.74 | 4.71 | 4.74 | 4.71 | 0.64% | 94,777 |
| Nov 29, 2024 | 4.70 | 4.74 | 4.70 | 4.71 | 4.68 | 0.64% | 117,994 |
| Nov 27, 2024 | 4.66 | 4.69 | 4.66 | 4.68 | 4.65 | 0.65% | 106,125 |
| Nov 26, 2024 | 4.69 | 4.70 | 4.65 | 4.65 | 4.62 | -1.06% | 87,644 |
| Nov 25, 2024 | 4.68 | 4.71 | 4.68 | 4.70 | 4.67 | 0.43% | 62,893 |
| Nov 22, 2024 | 4.67 | 4.69 | 4.66 | 4.68 | 4.65 | -0.21% | 100,880 |
| Nov 21, 2024 | 4.69 | 4.70 | 4.66 | 4.69 | 4.66 | 0.64% | 60,335 |
| Nov 20, 2024 | 4.64 | 4.67 | 4.64 | 4.66 | 4.63 | 0.22% | 52,130 |
| Nov 19, 2024 | 4.64 | 4.66 | 4.63 | 4.65 | 4.62 | 0.22% | 79,541 |
| Nov 18, 2024 | 4.62 | 4.66 | 4.62 | 4.64 | 4.61 | 0.02% | 118,047 |
| Nov 15, 2024 | 4.64 | 4.65 | 4.59 | 4.64 | 4.61 | -0.02% | 80,507 |
| Nov 14, 2024 | 4.68 | 4.68 | 4.64 | 4.64 | 4.61 | -0.43% | 127,467 |
| Nov 13, 2024 | 4.71 | 4.71 | 4.65 | 4.66 | 4.63 | -0.96% | 153,197 |
| Nov 12, 2024 | 4.74 | 4.75 | 4.69 | 4.71 | 4.67 | -1.57% | 160,297 |
| Nov 11, 2024 | 4.79 | 4.80 | 4.77 | 4.78 | 4.71 | 0.21% | 73,500 |
| Nov 8, 2024 | 4.75 | 4.79 | 4.75 | 4.77 | 4.70 | 0.42% | 114,771 |
| Nov 7, 2024 | 4.74 | 4.77 | 4.74 | 4.75 | 4.68 | 0.42% | 90,463 |
| Nov 6, 2024 | 4.73 | 4.75 | 4.72 | 4.73 | 4.66 | -0.21% | 57,257 |
| Nov 5, 2024 | 4.74 | 4.78 | 4.74 | 4.74 | 4.67 | -0.42% | 54,581 |
| Nov 4, 2024 | 4.81 | 4.83 | 4.75 | 4.76 | 4.69 | -0.63% | 71,559 |
| Nov 1, 2024 | 4.78 | 4.80 | 4.77 | 4.79 | 4.72 | 0.63% | 51,144 |
| Oct 31, 2024 | 4.80 | 4.82 | 4.76 | 4.76 | 4.69 | -0.63% | 74,591 |
| Oct 30, 2024 | 4.76 | 4.80 | 4.75 | 4.79 | 4.72 | 1.05% | 56,283 |
| Oct 29, 2024 | 4.74 | 4.76 | 4.74 | 4.74 | 4.67 | -0.42% | 103,790 |
| Oct 28, 2024 | 4.74 | 4.78 | 4.74 | 4.76 | 4.69 | 0.32% | 92,113 |
| Oct 25, 2024 | 4.74 | 4.76 | 4.74 | 4.75 | 4.68 | 0.11% | 37,052 |
| Oct 24, 2024 | 4.75 | 4.78 | 4.73 | 4.74 | 4.67 | 0.42% | 42,287 |
| Oct 23, 2024 | 4.79 | 4.80 | 4.72 | 4.72 | 4.65 | -1.67% | 54,128 |
| Oct 22, 2024 | 4.80 | 4.81 | 4.78 | 4.80 | 4.73 | 0.42% | 52,168 |
| Oct 21, 2024 | 4.79 | 4.80 | 4.78 | 4.78 | 4.71 | -0.42% | 78,070 |
| Oct 18, 2024 | 4.80 | 4.81 | 4.79 | 4.80 | 4.73 | - | 63,692 |
| Oct 17, 2024 | 4.81 | 4.83 | 4.80 | 4.80 | 4.73 | -0.41% | 72,459 |
| Oct 16, 2024 | 4.82 | 4.83 | 4.80 | 4.82 | 4.75 | 0.21% | 62,120 |
| Oct 15, 2024 | 4.83 | 4.85 | 4.80 | 4.81 | 4.74 | -1.23% | 53,332 |
| Oct 14, 2024 | 4.87 | 4.87 | 4.85 | 4.87 | 4.77 | - | 60,832 |
| Oct 11, 2024 | 4.84 | 4.87 | 4.84 | 4.87 | 4.77 | 0.31% | 20,517 |
| Oct 10, 2024 | 4.86 | 4.87 | 4.84 | 4.86 | 4.75 | -0.51% | 32,251 |
| Oct 9, 2024 | 4.87 | 4.89 | 4.85 | 4.88 | 4.78 | 0.41% | 53,674 |
| Oct 8, 2024 | 4.85 | 4.87 | 4.84 | 4.86 | 4.76 | - | 85,735 |
| Oct 7, 2024 | 4.85 | 4.87 | 4.85 | 4.86 | 4.76 | -0.41% | 51,900 |
| Oct 4, 2024 | 4.88 | 4.89 | 4.86 | 4.88 | 4.78 | 0.10% | 55,708 |
| Oct 3, 2024 | 4.88 | 4.90 | 4.86 | 4.88 | 4.77 | -0.10% | 57,804 |
| Oct 2, 2024 | 4.86 | 4.88 | 4.86 | 4.88 | 4.78 | - | 20,531 |
| Oct 1, 2024 | 4.86 | 4.89 | 4.86 | 4.88 | 4.78 | 0.21% | 52,968 |
| Sep 30, 2024 | 4.86 | 4.90 | 4.84 | 4.87 | 4.77 | 0.62% | 70,955 |
| Sep 27, 2024 | 4.82 | 4.84 | 4.81 | 4.84 | 4.74 | 0.62% | 93,174 |
| Sep 26, 2024 | 4.83 | 4.84 | 4.80 | 4.81 | 4.71 | -0.41% | 88,796 |
| Sep 25, 2024 | 4.83 | 4.83 | 4.82 | 4.83 | 4.73 | 0.21% | 30,952 |
| Sep 24, 2024 | 4.80 | 4.83 | 4.80 | 4.82 | 4.72 | 0.42% | 76,039 |
| Sep 23, 2024 | 4.82 | 4.83 | 4.80 | 4.80 | 4.70 | -0.62% | 36,382 |
| Sep 20, 2024 | 4.81 | 4.84 | 4.81 | 4.83 | 4.73 | 0.21% | 28,502 |
| Sep 19, 2024 | 4.84 | 4.84 | 4.81 | 4.82 | 4.72 | -0.21% | 85,316 |
| Sep 18, 2024 | 4.83 | 4.84 | 4.81 | 4.83 | 4.73 | - | 45,022 |
| Sep 17, 2024 | 4.80 | 4.83 | 4.80 | 4.83 | 4.73 | -0.21% | 89,194 |
| Sep 16, 2024 | 4.83 | 4.84 | 4.83 | 4.84 | 4.70 | 0.21% | 64,038 |
| Sep 13, 2024 | 4.80 | 4.85 | 4.80 | 4.83 | 4.69 | 0.42% | 79,357 |
| Sep 12, 2024 | 4.80 | 4.83 | 4.80 | 4.81 | 4.67 | 0.21% | 63,197 |
| Sep 11, 2024 | 4.79 | 4.81 | 4.79 | 4.80 | 4.66 | 0.21% | 56,722 |
| Sep 10, 2024 | 4.80 | 4.81 | 4.79 | 4.79 | 4.66 | -0.21% | 39,422 |
| Sep 9, 2024 | 4.80 | 4.82 | 4.73 | 4.80 | 4.66 | 0.21% | 157,031 |
| Sep 6, 2024 | 4.83 | 4.85 | 4.79 | 4.79 | 4.66 | -0.62% | 89,371 |
| Sep 5, 2024 | 4.83 | 4.84 | 4.81 | 4.82 | 4.68 | 0.21% | 51,982 |
| Sep 4, 2024 | 4.81 | 4.84 | 4.80 | 4.81 | 4.67 | 0.21% | 113,500 |
| Sep 3, 2024 | 4.81 | 4.82 | 4.80 | 4.80 | 4.66 | -0.83% | 45,610 |
| Aug 30, 2024 | 4.84 | 4.84 | 4.81 | 4.84 | 4.70 | 0.41% | 112,662 |
| Aug 29, 2024 | 4.77 | 4.82 | 4.77 | 4.82 | 4.68 | 0.84% | 76,263 |
| Aug 28, 2024 | 4.78 | 4.80 | 4.77 | 4.78 | 4.65 | - | 49,356 |
| Aug 27, 2024 | 4.77 | 4.80 | 4.76 | 4.78 | 4.65 | - | 58,654 |
| Aug 26, 2024 | 4.77 | 4.79 | 4.77 | 4.78 | 4.65 | 0.42% | 40,489 |
| Aug 23, 2024 | 4.75 | 4.78 | 4.75 | 4.76 | 4.63 | 0.42% | 51,776 |
| Aug 22, 2024 | 4.76 | 4.78 | 4.74 | 4.74 | 4.61 | -0.63% | 29,247 |
| Aug 21, 2024 | 4.74 | 4.79 | 4.74 | 4.77 | 4.64 | 0.42% | 158,354 |
| Aug 20, 2024 | 4.76 | 4.76 | 4.73 | 4.75 | 4.62 | - | 55,308 |
| Aug 19, 2024 | 4.74 | 4.76 | 4.73 | 4.75 | 4.62 | -0.21% | 68,208 |
| Aug 16, 2024 | 4.73 | 4.76 | 4.73 | 4.76 | 4.63 | 0.63% | 64,876 |
| Aug 15, 2024 | 4.71 | 4.74 | 4.71 | 4.73 | 4.60 | 0.21% | 20,216 |
| Aug 14, 2024 | 4.73 | 4.73 | 4.71 | 4.72 | 4.59 | 0.21% | 32,862 |
| Aug 13, 2024 | 4.71 | 4.74 | 4.71 | 4.71 | 4.58 | -0.61% | 49,692 |
| Aug 12, 2024 | 4.72 | 4.75 | 4.72 | 4.74 | 4.57 | 0.06% | 41,749 |
| Aug 9, 2024 | 4.70 | 4.74 | 4.70 | 4.74 | 4.57 | 0.77% | 45,680 |
| Aug 8, 2024 | 4.70 | 4.71 | 4.69 | 4.70 | 4.54 | 0.21% | 74,255 |
| Aug 7, 2024 | 4.69 | 4.71 | 4.69 | 4.69 | 4.53 | - | 133,020 |
| Aug 6, 2024 | 4.71 | 4.72 | 4.68 | 4.69 | 4.53 | -0.42% | 230,731 |
| Aug 5, 2024 | 4.70 | 4.72 | 4.68 | 4.71 | 4.54 | -1.26% | 94,700 |
| Aug 2, 2024 | 4.77 | 4.79 | 4.74 | 4.77 | 4.60 | - | 57,434 |
| Aug 1, 2024 | 4.75 | 4.82 | 4.75 | 4.77 | 4.60 | - | 104,097 |