MFS Municipal Income Trust (MFM)
NYSE: MFM · Real-Time Price · USD
5.19
-0.03 (-0.57%)
May 13, 2025, 4:00 PM - Market closed
MFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.21 | 5.22 | 5.18 | 5.19 | 5.19 | -0.57% | 138,067 |
| May 12, 2025 | 5.29 | 5.29 | 5.18 | 5.22 | 5.20 | 0.38% | 96,965 |
| May 9, 2025 | 5.23 | 5.23 | 5.17 | 5.20 | 5.18 | -0.19% | 112,360 |
| May 8, 2025 | 5.20 | 5.23 | 5.20 | 5.21 | 5.19 | - | 84,327 |
| May 7, 2025 | 5.21 | 5.23 | 5.19 | 5.21 | 5.19 | 0.58% | 85,451 |
| May 6, 2025 | 5.16 | 5.22 | 5.13 | 5.18 | 5.16 | - | 132,644 |
| May 5, 2025 | 5.20 | 5.25 | 5.17 | 5.18 | 5.16 | -0.58% | 92,784 |
| May 2, 2025 | 5.27 | 5.27 | 5.18 | 5.21 | 5.19 | - | 136,168 |
| May 1, 2025 | 5.18 | 5.21 | 5.18 | 5.21 | 5.19 | 0.58% | 125,156 |
| Apr 30, 2025 | 5.15 | 5.19 | 5.10 | 5.18 | 5.16 | 0.58% | 184,620 |
| Apr 29, 2025 | 5.15 | 5.15 | 5.12 | 5.15 | 5.13 | 0.39% | 155,100 |
| Apr 28, 2025 | 5.14 | 5.15 | 5.11 | 5.13 | 5.11 | -0.39% | 56,303 |
| Apr 25, 2025 | 5.14 | 5.16 | 5.10 | 5.15 | 5.13 | 1.58% | 203,475 |
| Apr 24, 2025 | 5.06 | 5.10 | 5.06 | 5.07 | 5.05 | 0.80% | 117,961 |
| Apr 23, 2025 | 5.09 | 5.10 | 5.02 | 5.03 | 5.01 | 0.40% | 148,147 |
| Apr 22, 2025 | 5.02 | 5.02 | 4.98 | 5.01 | 4.99 | 0.20% | 152,042 |
| Apr 21, 2025 | 5.03 | 5.03 | 4.97 | 5.00 | 4.98 | -0.40% | 294,206 |
| Apr 17, 2025 | 5.05 | 5.05 | 5.01 | 5.02 | 5.00 | -0.20% | 141,299 |
| Apr 16, 2025 | 5.04 | 5.05 | 5.00 | 5.03 | 5.01 | 0.20% | 347,886 |
| Apr 15, 2025 | 5.02 | 5.05 | 5.00 | 5.02 | 5.00 | 0.20% | 264,261 |
| Apr 14, 2025 | 5.01 | 5.04 | 4.99 | 5.01 | 4.97 | 0.60% | 320,751 |
| Apr 11, 2025 | 5.02 | 5.04 | 4.94 | 4.98 | 4.94 | -0.80% | 238,137 |
| Apr 10, 2025 | 5.12 | 5.12 | 5.00 | 5.02 | 4.98 | -2.14% | 191,591 |
| Apr 9, 2025 | 5.07 | 5.16 | 5.01 | 5.13 | 5.09 | 0.39% | 335,850 |
| Apr 8, 2025 | 5.35 | 5.35 | 5.07 | 5.11 | 5.07 | -3.58% | 192,427 |
| Apr 7, 2025 | 5.27 | 5.30 | 5.21 | 5.30 | 5.26 | - | 270,110 |
| Apr 4, 2025 | 5.35 | 5.37 | 5.30 | 5.30 | 5.26 | -1.30% | 231,827 |
| Apr 3, 2025 | 5.36 | 5.41 | 5.33 | 5.37 | 5.33 | 0.19% | 117,283 |
| Apr 2, 2025 | 5.35 | 5.38 | 5.35 | 5.36 | 5.32 | 0.19% | 148,648 |
| Apr 1, 2025 | 5.31 | 5.37 | 5.31 | 5.35 | 5.31 | 0.94% | 230,498 |
| Mar 31, 2025 | 5.31 | 5.35 | 5.29 | 5.30 | 5.26 | - | 106,050 |
| Mar 28, 2025 | 5.32 | 5.36 | 5.28 | 5.30 | 5.26 | 0.09% | 118,643 |
| Mar 27, 2025 | 5.31 | 5.31 | 5.29 | 5.30 | 5.25 | -0.66% | 89,635 |
| Mar 26, 2025 | 5.35 | 5.36 | 5.25 | 5.33 | 5.29 | -0.37% | 309,378 |
| Mar 25, 2025 | 5.40 | 5.41 | 5.34 | 5.35 | 5.31 | -0.74% | 133,771 |
| Mar 24, 2025 | 5.40 | 5.42 | 5.37 | 5.39 | 5.34 | -0.37% | 144,658 |
| Mar 21, 2025 | 5.41 | 5.42 | 5.40 | 5.41 | 5.36 | 0.37% | 64,053 |
| Mar 20, 2025 | 5.41 | 5.43 | 5.34 | 5.39 | 5.34 | 0.56% | 156,768 |
| Mar 19, 2025 | 5.37 | 5.38 | 5.34 | 5.36 | 5.32 | -0.19% | 55,866 |
| Mar 18, 2025 | 5.40 | 5.40 | 5.35 | 5.37 | 5.33 | -0.74% | 48,188 |
| Mar 17, 2025 | 5.41 | 5.46 | 5.37 | 5.41 | 5.34 | 0.56% | 67,410 |
| Mar 14, 2025 | 5.42 | 5.45 | 5.38 | 5.38 | 5.31 | -1.28% | 106,343 |
| Mar 13, 2025 | 5.47 | 5.48 | 5.39 | 5.45 | 5.38 | -0.55% | 115,794 |
| Mar 12, 2025 | 5.48 | 5.48 | 5.44 | 5.48 | 5.41 | 0.18% | 63,920 |
| Mar 11, 2025 | 5.48 | 5.49 | 5.46 | 5.47 | 5.40 | - | 54,144 |
| Mar 10, 2025 | 5.46 | 5.48 | 5.45 | 5.47 | 5.40 | 0.37% | 48,671 |
| Mar 7, 2025 | 5.49 | 5.51 | 5.43 | 5.45 | 5.38 | -0.18% | 54,534 |
| Mar 6, 2025 | 5.52 | 5.53 | 5.46 | 5.46 | 5.39 | -1.80% | 200,379 |
| Mar 5, 2025 | 5.54 | 5.56 | 5.50 | 5.56 | 5.49 | 0.91% | 94,763 |
| Mar 4, 2025 | 5.59 | 5.59 | 5.49 | 5.51 | 5.44 | -1.43% | 127,788 |