Skip to main content
First Trust Flexible Municipal High Income ETF (MFLX)
NASDAQ: MFLX · Real-Time Price · USD
17.16
+0.04 (0.23%)
Apr 29, 2026, 12:41 PM EDT - Market open

MFLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1917.1917.1217.1217.12-0.32%187
Apr 27, 202617.1417.1917.1417.1817.180.17%2,609
Apr 24, 202617.1317.2117.0817.1517.150.06%2,356
Apr 23, 202617.1417.2017.1017.1417.140.03%10,885
Apr 22, 202617.2017.2017.1317.1317.13-677
Apr 21, 202617.1117.1717.0817.1317.13-0.35%7,576
Apr 20, 202617.2317.2317.1917.1917.13-0.29%10,694
Apr 17, 202617.2417.2417.1517.2417.180.79%3,483
Apr 16, 202617.1217.1917.1017.1117.05-0.23%6,384
Apr 15, 202617.1217.1717.0417.1517.090.44%19,422
Apr 14, 202616.9817.2816.9817.0717.010.12%24,126
Apr 13, 202617.0517.0617.0417.0516.99-0.03%21,195
Apr 10, 202617.1317.1417.0617.0617.00-0.15%3,840
Apr 9, 202617.0917.3317.0417.0817.020.41%33,735
Apr 8, 202617.0417.0417.0117.0116.950.59%1,294
Apr 7, 202616.9016.9116.9016.9116.85-3,098
Apr 6, 202616.9217.0016.8316.9116.850.09%7,737
Apr 2, 202616.9417.1316.8916.9016.840.24%19,193
Apr 1, 202616.8616.8616.8616.8616.800.48%744
Mar 31, 202616.8816.8916.7716.7816.72-13,220
Mar 30, 202616.8316.8316.7816.7816.720.12%1,169
Mar 27, 202616.8516.8516.6416.7616.70-0.42%27,809
Mar 26, 202616.8616.8916.7616.8316.77-0.71%6,289
Mar 25, 202617.0617.0616.9116.9516.83-0.09%715
Mar 24, 202617.0017.0716.8916.9616.84-0.67%4,631
Mar 23, 202617.0017.0817.0017.0816.96-0.03%5,487
Mar 20, 202617.1017.1217.0217.0816.96-0.90%3,262
Mar 19, 202617.3517.3517.2317.2417.11-0.38%562
Mar 18, 202617.3017.3117.2917.3017.18-902
Mar 17, 202617.2917.3017.2917.3017.180.23%3,123
Mar 16, 202617.3017.4017.2017.2617.14-0.05%4,420
Mar 13, 202617.1517.4217.0917.2717.151.08%14,297
Mar 12, 202617.1617.1617.0917.0916.97-0.29%158
Mar 11, 202617.2117.2117.1417.1417.01-0.20%229
Mar 10, 202617.1717.2217.1717.1717.05-0.12%5,318
Mar 9, 202617.2117.2317.1917.1917.070.06%3,363
Mar 6, 202617.1517.1817.1517.1817.06-0.03%3,708
Mar 5, 202617.1117.2317.1117.1917.06-0.12%2,230
Mar 4, 202617.1717.2117.1717.2117.080.03%399
Mar 3, 202617.2517.2517.1717.2017.08-0.41%12,141
Mar 2, 202617.3417.3417.2717.2717.15-0.49%745
Feb 27, 202617.4017.4017.3317.3617.230.14%1,739
Feb 26, 202617.3717.3717.3317.3317.21-0.14%1,658
Feb 25, 202617.3517.3617.3517.3617.230.39%2,397
Feb 24, 202617.2417.3517.2417.2917.170.19%3,090
Feb 23, 202617.2817.3117.2417.2617.130.17%9,530
Feb 20, 202617.2717.2717.2217.2317.10-0.27%1,208
Feb 19, 202617.3217.3317.2717.2717.090.03%2,988
Feb 18, 202617.3117.3117.2717.2717.080.01%2,881
Feb 17, 202617.2617.3217.2617.2617.080.17%5,741
Feb 13, 202617.2917.3517.2417.2417.050.12%10,549
Feb 12, 202617.1617.2817.1617.2217.030.26%14,432
Feb 11, 202617.1717.1717.1717.1716.99-0.31%105
Feb 10, 202617.1617.2417.1617.2217.040.31%4,587
Feb 9, 202617.2117.2217.1717.1716.990.11%2,638
Feb 6, 202617.2017.2017.1517.1516.970.01%3,199
Feb 5, 202617.1717.2117.1517.1516.970.20%2,574
Feb 4, 202617.1417.1517.0617.1216.940.09%1,452
Feb 3, 202617.1617.2617.1017.1016.920.08%8,519
Feb 2, 202617.1317.1417.0917.0916.91-0.05%1,276
Jan 30, 202617.0717.1017.0717.1016.920.38%1,234
Jan 29, 202617.1217.1217.0317.0316.85-0.06%512
Jan 28, 202617.0417.3017.0317.0416.860.06%10,513
Jan 27, 202616.9817.0316.9717.0316.850.02%235
Jan 26, 202617.0417.0917.0217.0316.85-0.01%1,895
Jan 23, 202616.9517.0716.9517.0316.850.17%9,515
Jan 22, 202617.0017.0516.9417.0016.82-0.01%1,146
Jan 21, 202617.0017.0016.9817.0016.82-0.38%377
Jan 20, 202617.1717.1717.0217.0716.83-0.44%17,306
Jan 16, 202617.1717.1717.1417.1416.90-0.06%2,166
Jan 15, 202617.1417.1617.1417.1516.910.18%2,811
Jan 14, 202617.1317.1317.1217.1216.880.06%2,027
Jan 13, 202617.1517.1517.0817.1116.870.03%1,911
Jan 12, 202617.0817.1117.0717.1116.87-327
Jan 9, 202617.1817.1817.0717.1116.870.03%15,222
Jan 8, 202617.0917.1217.0817.1016.860.12%4,642
Jan 7, 202617.0817.0817.0117.0816.840.26%8,163
Jan 6, 202617.0117.0417.0017.0416.800.11%18,030
Jan 5, 202617.0517.0517.0017.0216.78-3,821
Jan 2, 202617.0317.0317.0217.0216.780.12%741
Dec 31, 202516.9917.0016.9617.0016.760.01%5,323
Dec 30, 202517.0017.0116.9817.0016.76-0.02%4,634
Dec 29, 202516.9917.0016.9717.0016.760.11%5,026
Dec 26, 202516.9816.9816.9816.9816.740.06%14
Dec 24, 202516.9616.9716.9616.9716.73-0.02%3,345
Dec 23, 202516.9917.0316.9716.9716.740.02%5,980
Dec 22, 202516.9716.9716.9716.9716.73-0.02%25
Dec 19, 202516.9716.9916.9616.9716.740.14%12,154
Dec 18, 202516.9516.9616.9516.9516.71-0.02%708
Dec 17, 202516.9716.9716.9616.9616.72-0.06%1,187
Dec 16, 202516.9316.9816.9316.9716.730.24%8,896
Dec 15, 202516.9216.9316.9216.9316.69-0.09%2,377
Dec 12, 202516.9316.9416.9316.9416.70-0.35%183
Dec 11, 202516.9817.0016.9617.0016.710.32%5,357
Dec 10, 202516.9616.9616.9316.9516.65-0.09%4,166
Dec 9, 202516.9516.9616.9516.9616.67-252
Dec 8, 202516.9616.9616.9616.9616.67-0.09%96
Dec 5, 202516.9816.9816.9816.9816.68-99
Dec 4, 202516.9816.9816.9816.9816.680.03%25
Dec 3, 202516.9716.9716.9716.9716.680.06%57