MFS Municipal Income Trust (MFM)
NYSE: MFM · Real-Time Price · USD
5.43
-0.01 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
MFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.45 | 5.45 | 5.40 | 5.43 | 5.43 | -0.18% | 141,807 |
| Dec 4, 2025 | 5.42 | 5.47 | 5.37 | 5.44 | 5.44 | 0.37% | 326,560 |
| Dec 3, 2025 | 5.35 | 5.45 | 5.35 | 5.42 | 5.42 | 1.69% | 371,098 |
| Dec 2, 2025 | 5.34 | 5.35 | 5.31 | 5.33 | 5.33 | -0.37% | 199,050 |
| Dec 1, 2025 | 5.32 | 5.35 | 5.31 | 5.35 | 5.35 | 0.19% | 176,405 |
| Nov 28, 2025 | 5.37 | 5.37 | 5.32 | 5.34 | 5.34 | 0.38% | 114,844 |
| Nov 26, 2025 | 5.49 | 5.49 | 5.31 | 5.32 | 5.32 | -0.19% | 116,575 |
| Nov 25, 2025 | 5.32 | 5.34 | 5.31 | 5.33 | 5.33 | 0.19% | 128,657 |
| Nov 24, 2025 | 5.30 | 5.35 | 5.27 | 5.32 | 5.32 | 0.38% | 152,770 |
| Nov 21, 2025 | 5.29 | 5.34 | 5.29 | 5.30 | 5.30 | -0.38% | 180,691 |
| Nov 20, 2025 | 5.39 | 5.39 | 5.31 | 5.32 | 5.32 | -1.12% | 118,252 |
| Nov 19, 2025 | 5.38 | 5.39 | 5.34 | 5.38 | 5.38 | 0.37% | 128,117 |
| Nov 18, 2025 | 5.38 | 5.39 | 5.36 | 5.36 | 5.36 | -1.11% | 58,942 |
| Nov 17, 2025 | 5.41 | 5.44 | 5.40 | 5.42 | 5.40 | 0.28% | 154,460 |
| Nov 14, 2025 | 5.41 | 5.41 | 5.39 | 5.41 | 5.38 | -0.09% | 62,006 |
| Nov 13, 2025 | 5.41 | 5.44 | 5.41 | 5.41 | 5.39 | - | 69,964 |
| Nov 12, 2025 | 5.40 | 5.45 | 5.40 | 5.41 | 5.39 | - | 63,828 |
| Nov 11, 2025 | 5.40 | 5.44 | 5.38 | 5.41 | 5.39 | 0.37% | 85,005 |
| Nov 10, 2025 | 5.38 | 5.39 | 5.36 | 5.39 | 5.37 | 0.56% | 60,066 |
| Nov 7, 2025 | 5.44 | 5.44 | 5.35 | 5.36 | 5.34 | -0.37% | 94,205 |
| Nov 6, 2025 | 5.38 | 5.40 | 5.36 | 5.38 | 5.36 | 0.19% | 92,942 |
| Nov 5, 2025 | 5.40 | 5.41 | 5.36 | 5.37 | 5.35 | -0.74% | 176,250 |
| Nov 4, 2025 | 5.39 | 5.41 | 5.34 | 5.41 | 5.39 | 0.37% | 163,077 |
| Nov 3, 2025 | 5.41 | 5.41 | 5.36 | 5.39 | 5.37 | -0.37% | 167,430 |
| Oct 31, 2025 | 5.40 | 5.41 | 5.39 | 5.41 | 5.39 | 0.56% | 97,083 |
| Oct 30, 2025 | 5.40 | 5.40 | 5.35 | 5.38 | 5.36 | -0.74% | 145,133 |
| Oct 29, 2025 | 5.43 | 5.43 | 5.39 | 5.42 | 5.40 | -0.18% | 95,756 |
| Oct 28, 2025 | 5.43 | 5.45 | 5.40 | 5.43 | 5.41 | -0.37% | 149,551 |
| Oct 27, 2025 | 5.44 | 5.45 | 5.41 | 5.45 | 5.43 | 0.55% | 82,983 |
| Oct 24, 2025 | 5.41 | 5.45 | 5.40 | 5.42 | 5.40 | 0.18% | 91,600 |
| Oct 23, 2025 | 5.42 | 5.43 | 5.41 | 5.41 | 5.39 | -0.55% | 88,231 |
| Oct 22, 2025 | 5.44 | 5.44 | 5.39 | 5.44 | 5.42 | 0.37% | 83,927 |
| Oct 21, 2025 | 5.43 | 5.45 | 5.39 | 5.42 | 5.40 | - | 72,698 |
| Oct 20, 2025 | 5.41 | 5.43 | 5.39 | 5.42 | 5.40 | 0.74% | 113,206 |
| Oct 17, 2025 | 5.40 | 5.43 | 5.38 | 5.38 | 5.36 | -0.19% | 92,722 |
| Oct 16, 2025 | 5.46 | 5.46 | 5.39 | 5.39 | 5.37 | -1.64% | 95,832 |
| Oct 15, 2025 | 5.35 | 5.48 | 5.35 | 5.48 | 5.46 | 1.48% | 76,718 |
| Oct 14, 2025 | 5.37 | 5.41 | 5.37 | 5.40 | 5.38 | - | 33,140 |
| Oct 13, 2025 | 5.40 | 5.42 | 5.40 | 5.40 | 5.35 | -0.18% | 51,086 |
| Oct 10, 2025 | 5.41 | 5.45 | 5.39 | 5.41 | 5.36 | 0.19% | 80,216 |
| Oct 9, 2025 | 5.40 | 5.47 | 5.39 | 5.40 | 5.35 | -0.37% | 186,119 |
| Oct 8, 2025 | 5.38 | 5.43 | 5.36 | 5.42 | 5.37 | 1.31% | 102,387 |
| Oct 7, 2025 | 5.32 | 5.40 | 5.32 | 5.35 | 5.30 | 0.38% | 128,784 |
| Oct 6, 2025 | 5.31 | 5.35 | 5.29 | 5.33 | 5.28 | 0.38% | 71,110 |
| Oct 3, 2025 | 5.41 | 5.41 | 5.31 | 5.31 | 5.26 | -0.56% | 120,028 |
| Oct 2, 2025 | 5.36 | 5.38 | 5.34 | 5.34 | 5.29 | -0.56% | 132,236 |
| Oct 1, 2025 | 5.36 | 5.40 | 5.36 | 5.37 | 5.32 | -0.37% | 196,661 |
| Sep 30, 2025 | 5.34 | 5.39 | 5.32 | 5.39 | 5.34 | 0.94% | 119,655 |
| Sep 29, 2025 | 5.34 | 5.35 | 5.30 | 5.34 | 5.29 | 0.19% | 82,416 |
| Sep 26, 2025 | 5.32 | 5.34 | 5.30 | 5.33 | 5.28 | 0.57% | 77,309 |