Skip to main content
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
16.98
0.00 (-0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516.9816.9816.9816.9816.98-99
Dec 4, 202516.9816.9816.9816.9816.980.03%25
Dec 3, 202516.9716.9716.9716.9716.970.06%57
Dec 2, 202516.9616.9616.9516.9616.96-0.09%1,595
Dec 1, 202516.9816.9816.9716.9816.98-0.35%13,384
Nov 28, 202517.0417.0417.0417.0417.040.09%181
Nov 26, 202517.0417.0417.0017.0217.020.15%559
Nov 25, 202517.0417.0417.0017.0017.00-0.06%1,096
Nov 24, 202517.0017.0117.0017.0117.010.09%3,586
Nov 21, 202516.9817.0416.9616.9916.99-0.44%2,630
Nov 20, 202517.0917.0917.0617.0717.01-0.09%222
Nov 19, 202517.0617.0817.0617.0817.02-0.09%4,620
Nov 18, 202517.1017.1017.1017.1017.040.03%2,929
Nov 17, 202517.0817.0917.0817.0917.03-3,011
Nov 14, 202517.1117.1117.0917.0917.03-815
Nov 13, 202517.0917.0917.0917.0917.03-0.06%39
Nov 12, 202517.0917.1117.0817.1017.04-0.12%1,414
Nov 11, 202517.1217.1517.1217.1217.060.18%3,766
Nov 10, 202517.0817.1417.0817.0917.03-6,461
Nov 7, 202517.1317.1317.0917.0917.03-0.12%2,532
Nov 6, 202517.1217.1217.1117.1117.050.26%256
Nov 5, 202517.1017.1017.0717.0717.01-0.18%2,250
Nov 4, 202517.1217.1417.1017.1017.040.03%1,714
Nov 3, 202517.0817.1617.0617.0917.030.03%7,701
Oct 31, 202517.1617.1917.0917.0917.030.03%5,995
Oct 30, 202517.0917.5917.0017.0817.02-0.15%7,306
Oct 29, 202517.1417.1817.1117.1117.05-0.18%276
Oct 28, 202517.1217.2917.1217.1417.080.03%8,036
Oct 27, 202517.1417.2217.0517.1317.07-5,271
Oct 24, 202517.1317.2417.1317.1317.070.06%2,375
Oct 23, 202517.1317.1317.0817.1217.06-0.09%1,627
Oct 22, 202517.1217.1917.1217.1417.080.15%627
Oct 21, 202517.1817.1917.0317.1117.05-0.41%10,890
Oct 20, 202517.2417.2517.1817.1817.060.26%1,934
Oct 17, 202517.2217.2417.1417.1417.020.09%9,678
Oct 16, 202517.1317.2017.0517.1217.010.26%12,128
Oct 15, 202516.9917.0816.9917.0816.960.06%4,156
Oct 14, 202517.1517.1517.0717.0716.950.12%241
Oct 13, 202517.0317.1316.9317.0516.930.09%1,996
Oct 10, 202517.1117.1216.9417.0316.920.24%25,491
Oct 9, 202516.9717.0816.9716.9916.880.11%5,846
Oct 8, 202516.8817.0316.8716.9716.860.17%1,702
Oct 7, 202516.8517.0316.8516.9416.830.01%2,399
Oct 6, 202516.9416.9416.9416.9416.830.03%61
Oct 3, 202516.9417.0016.8516.9416.820.03%2,872
Oct 2, 202516.8016.9316.8016.9316.82-0.21%18,123
Oct 1, 202516.9516.9716.6716.9716.850.24%12,586
Sep 30, 202516.9416.9916.7016.9316.81-0.03%11,067
Sep 29, 202516.8416.9716.8416.9316.820.21%1,268
Sep 26, 202516.9416.9616.9016.9016.780.02%1,195
Sep 25, 202516.8916.8916.8916.8916.78-0.54%74
Sep 24, 202516.9817.0416.9816.9816.81-0.10%1,466
Sep 23, 202517.0017.0017.0017.0016.83-0.21%130
Sep 22, 202517.0317.0417.0317.0416.860.24%30,028
Sep 19, 202517.0517.0517.0017.0016.82-0.06%2,202
Sep 18, 202516.9417.0116.6117.0116.83-0.21%16,233
Sep 17, 202516.9717.0416.9617.0416.870.24%2,456
Sep 16, 202517.7617.7617.0017.0016.830.12%1,259
Sep 15, 202516.9816.9816.9816.9816.810.03%55
Sep 12, 202517.0417.0416.9816.9816.800.06%1,070
Sep 11, 202517.0117.0216.9716.9716.790.47%1,020
Sep 10, 202516.8016.9116.8016.8916.720.39%1,809
Sep 9, 202516.8216.8216.8216.8216.650.21%105
Sep 8, 202516.8016.8616.7116.7916.620.69%1,710
Sep 5, 202516.6616.6916.6316.6716.500.73%1,080
Sep 4, 202516.5016.5516.4716.5516.380.33%800
Sep 3, 202516.3816.5316.3816.5016.330.52%1,990
Sep 2, 202516.5116.5116.4116.4116.24-0.73%1,690
Aug 29, 202516.5416.5616.5016.5316.360.12%1,656
Aug 28, 202516.3616.6416.3616.5116.340.24%3,478
Aug 27, 202516.4616.5616.4416.4716.30-0.87%3,768
Aug 26, 202516.5416.6816.4616.6216.450.67%12,172
Aug 25, 202516.3216.5216.3216.5016.340.39%1,395
Aug 22, 202516.4116.7816.4116.4416.270.34%16,926
Aug 21, 202516.4116.4116.3016.3916.22-0.49%758
Aug 20, 202516.4816.7516.4516.4716.240.37%11,176
Aug 19, 202516.4916.4916.3316.4116.18-0.03%6,061
Aug 18, 202516.5116.5116.4116.4116.19-0.06%1,687
Aug 15, 202516.5016.5016.4216.4216.20-0.06%119
Aug 14, 202516.5016.5316.4016.4316.21-0.18%6,429
Aug 13, 202516.5516.5516.4616.4616.24-0.09%214
Aug 12, 202516.5216.5216.4416.4816.250.12%864
Aug 11, 202516.4616.4616.4616.4616.230.15%67
Aug 8, 202516.5116.5116.3516.4316.21-0.12%1,331
Aug 7, 202516.5016.5616.3816.4516.230.18%8,936
Aug 6, 202516.5116.5116.3616.4216.20-0.15%1,258
Aug 5, 202516.3816.5316.3616.4516.22-0.27%3,142
Aug 4, 202516.3416.5116.3416.4916.270.52%2,770
Aug 1, 202516.3716.4916.3716.4116.180.24%839
Jul 31, 202516.3216.4116.2416.3716.140.57%6,766
Jul 30, 202516.3116.3116.2116.2716.05-0.14%7,206
Jul 29, 202516.1816.3216.1816.3016.070.40%38,580
Jul 28, 202516.2316.2316.2316.2316.010.03%227
Jul 25, 202516.2016.2716.2016.2316.01-0.12%6,122
Jul 24, 202516.2516.3016.2516.2516.03-0.49%1,487
Jul 23, 202516.3416.5516.3116.3316.10-0.21%7,435
Jul 22, 202516.2816.4116.2816.3616.14-0.37%2,633
Jul 21, 202516.4916.4916.3516.4216.140.43%2,015
Jul 18, 202516.2916.4316.2816.3516.07-0.27%4,895
Jul 17, 202516.4016.4816.4016.4016.12-0.10%2,197