Skip to main content
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
16.90
0.00 (0.03%)
At close: Sep 26, 2025, 4:00 PM EDT
16.96
+0.06 (0.38%)
After-hours: Sep 26, 2025, 4:15 PM EDT

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.9416.9616.9016.9016.900.02%1,195
Sep 25, 202516.8916.8916.8916.8916.89-0.54%74
Sep 24, 202516.9817.0416.9816.9816.93-0.10%1,466
Sep 23, 202517.0017.0017.0017.0016.94-0.21%130
Sep 22, 202517.0317.0417.0317.0416.980.24%30,028
Sep 19, 202517.0517.0517.0017.0016.94-0.06%2,202
Sep 18, 202516.9417.0116.6117.0116.95-0.21%16,233
Sep 17, 202516.9717.0416.9617.0416.980.24%2,456
Sep 16, 202517.7617.7617.0017.0016.940.12%1,259
Sep 15, 202516.9816.9816.9816.9816.920.03%55
Sep 12, 202517.0417.0416.9816.9816.920.06%1,070
Sep 11, 202517.0117.0216.9716.9716.910.47%1,020
Sep 10, 202516.8016.9116.8016.8916.830.39%1,809
Sep 9, 202516.8216.8216.8216.8216.760.21%105
Sep 8, 202516.8016.8616.7116.7916.730.69%1,710
Sep 5, 202516.6616.6916.6316.6716.610.73%1,080
Sep 4, 202516.5016.5516.4716.5516.490.33%800
Sep 3, 202516.3816.5316.3816.5016.440.52%1,990
Sep 2, 202516.5116.5116.4116.4116.35-0.73%1,690
Aug 29, 202516.5416.5616.5016.5316.470.12%1,656
Aug 28, 202516.3616.6416.3616.5116.450.24%3,478
Aug 27, 202516.4616.5616.4416.4716.41-0.87%3,768
Aug 26, 202516.5416.6816.4616.6216.560.67%12,172
Aug 25, 202516.3216.5216.3216.5016.450.39%1,395
Aug 22, 202516.4116.7816.4116.4416.380.34%16,926
Aug 21, 202516.4116.4116.3016.3916.33-0.49%758
Aug 20, 202516.4816.7516.4516.4716.350.37%11,176
Aug 19, 202516.4916.4916.3316.4116.29-0.03%6,061
Aug 18, 202516.5116.5116.4116.4116.30-0.06%1,687
Aug 15, 202516.5016.5016.4216.4216.31-0.06%119
Aug 14, 202516.5016.5316.4016.4316.32-0.18%6,429
Aug 13, 202516.5516.5516.4616.4616.35-0.09%214
Aug 12, 202516.5216.5216.4416.4816.360.12%864
Aug 11, 202516.4616.4616.4616.4616.340.15%67
Aug 8, 202516.5116.5116.3516.4316.32-0.12%1,331
Aug 7, 202516.5016.5616.3816.4516.340.18%8,936
Aug 6, 202516.5116.5116.3616.4216.31-0.15%1,258
Aug 5, 202516.3816.5316.3616.4516.33-0.27%3,142
Aug 4, 202516.3416.5116.3416.4916.380.52%2,770
Aug 1, 202516.3716.4916.3716.4116.290.24%839
Jul 31, 202516.3216.4116.2416.3716.250.57%6,766
Jul 30, 202516.3116.3116.2116.2716.16-0.14%7,206
Jul 29, 202516.1816.3216.1816.3016.180.40%38,580
Jul 28, 202516.2316.2316.2316.2316.120.03%227
Jul 25, 202516.2016.2716.2016.2316.11-0.12%6,122
Jul 24, 202516.2516.3016.2516.2516.13-0.49%1,487
Jul 23, 202516.3416.5516.3116.3316.21-0.21%7,435
Jul 22, 202516.2816.4116.2816.3616.25-0.37%2,633
Jul 21, 202516.4916.4916.3516.4216.250.43%2,015
Jul 18, 202516.2916.4316.2816.3516.18-0.27%4,895