Skip to main content
First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
24.38
-0.05 (-0.20%)
At close: Dec 5, 2025, 4:00 PM EST
24.38
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

MMSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.4924.5524.3824.3824.38-0.20%6,325
Dec 4, 202524.1024.5524.1024.4324.431.41%12,868
Dec 3, 202524.0024.1023.9424.0924.091.38%54,804
Dec 2, 202523.8123.9323.7623.7623.76-0.03%7,375
Dec 1, 202523.9924.0323.7723.7723.77-1.89%9,731
Nov 28, 202524.1224.2324.1224.2324.230.67%1,680
Nov 26, 202524.0324.2323.8824.0724.071.23%12,378
Nov 25, 202523.3423.8123.3423.7823.771.74%26,582
Nov 24, 202523.1223.3723.0923.3723.373.22%14,372
Nov 21, 202522.2122.8522.2122.6422.642.08%12,311
Nov 20, 202523.3423.4622.1822.1822.18-2.79%6,829
Nov 19, 202522.5522.9922.5522.8222.820.76%12,535
Nov 18, 202522.4222.7222.3122.6422.640.24%368,312
Nov 17, 202523.0623.0622.4422.5922.59-1.53%6,236
Nov 14, 202522.9323.2222.9322.9422.940.61%8,807
Nov 13, 202523.3323.3322.8022.8022.80-4.41%1,036
Nov 12, 202524.0124.0123.8523.8523.85-0.41%1,926
Nov 11, 202523.9623.9723.9523.9523.95-0.70%789
Nov 10, 202524.1424.2123.9024.1224.121.66%2,823
Nov 7, 202523.2023.7323.2023.7323.730.37%1,145
Nov 6, 202523.6423.6423.6423.6423.64-2.00%184
Nov 5, 202523.9224.1323.9024.1224.121.26%12,350
Nov 4, 202523.7824.1923.7823.8223.82-1.91%4,014
Nov 3, 202524.1024.3024.1024.2824.28-0.28%3,190
Oct 31, 202524.2624.3524.2624.3524.350.75%212
Oct 30, 202524.3524.6124.1724.1724.17-1.29%4,514
Oct 29, 202524.4924.7824.4924.4924.49-0.67%1,242
Oct 28, 202524.6724.7824.6024.6524.650.05%2,593
Oct 27, 202524.8424.8524.6124.6424.640.71%2,027
Oct 24, 202524.3824.5024.3824.4724.471.53%2,996
Oct 23, 202523.7724.1023.7724.1024.102.44%737
Oct 22, 202523.9023.9023.2423.5223.52-2.24%3,544
Oct 21, 202524.0224.1324.0124.0624.06-0.43%2,013
Oct 20, 202524.0924.2024.0024.1724.171.88%6,530
Oct 17, 202523.7923.8623.5923.7223.72-1.09%1,253
Oct 16, 202524.5924.6123.9323.9823.98-1.38%60,782
Oct 15, 202524.0724.3824.0724.3224.320.82%1,299
Oct 14, 202523.8624.3123.8624.1224.120.30%2,493
Oct 13, 202523.9924.0523.9924.0524.053.55%672
Oct 10, 202523.6323.6723.2223.2223.22-3.07%716
Oct 9, 202523.9524.0423.9123.9623.96-0.41%2,372
Oct 8, 202523.7524.0623.7524.0624.061.90%2,371
Oct 7, 202523.7723.7723.5723.6123.61-0.81%959
Oct 6, 202523.7823.9223.7823.8023.800.79%2,680
Oct 3, 202523.8423.8423.6123.6123.610.19%1,481
Oct 2, 202523.3623.5723.3623.5723.570.81%703
Oct 1, 202523.2723.3823.2723.3823.380.51%1,517
Sep 30, 202523.1523.2623.0223.2623.260.18%2,843
Sep 29, 202523.3223.3223.1923.2223.220.67%5,082
Sep 26, 202522.8423.0622.8423.0623.061.17%2,267
Sep 25, 202522.5122.8222.5122.8022.80-0.57%2,241
Sep 24, 202522.9923.0722.9322.9322.93-1.92%4,297
Sep 23, 202523.5823.6123.3723.3823.38-0.48%5,082
Sep 22, 202523.2523.4923.2223.4923.490.83%6,128
Sep 19, 202523.4023.4023.2423.3023.30-0.49%3,957
Sep 18, 202522.9923.4122.9923.4123.412.72%15,218
Sep 17, 202522.8723.0022.7922.7922.790.16%1,317
Sep 16, 202522.6822.7522.5522.7522.750.34%4,453
Sep 15, 202522.6722.7422.6722.6822.680.65%1,362
Sep 12, 202522.5722.5722.5022.5322.53-1.02%3,636
Sep 11, 202522.7222.8222.7022.7622.761.31%2,162
Sep 10, 202522.6022.6022.4522.4722.470.13%1,634
Sep 9, 202522.3622.4422.3422.4422.44-0.64%1,832
Sep 8, 202522.4722.5922.4722.5822.580.81%1,667
Sep 5, 202522.4522.4522.1422.4022.400.98%5,581
Sep 4, 202521.9422.1921.9422.1922.181.28%1,112
Sep 3, 202522.0522.1021.8721.9021.90-0.39%1,254
Sep 2, 202522.0622.0621.7221.9921.99-0.32%3,014
Aug 29, 202522.3222.3222.0122.0622.06-1.37%2,725
Aug 28, 202522.2822.3722.2822.3722.371.07%1,210
Aug 27, 202522.1222.1822.1222.1322.130.48%2,710
Aug 26, 202522.0522.0722.0122.0322.030.96%1,643
Aug 25, 202521.8621.8921.8221.8221.82-0.54%1,726
Aug 22, 202521.9121.9821.9121.9421.942.79%4,128
Aug 21, 202521.2121.3421.2121.3421.340.76%1,713
Aug 20, 202520.9821.1820.8821.1821.18-0.01%1,419
Aug 19, 202521.3421.3421.1821.1821.18-1.95%1,224
Aug 18, 202521.5521.6121.5521.6021.600.60%1,079
Aug 15, 202521.3821.5321.3821.4721.47-0.18%13,988
Aug 14, 202521.5821.5821.4621.5121.51-1.58%2,784
Aug 13, 202521.7921.8621.5721.8621.861.07%3,834
Aug 12, 202521.4421.6321.4421.6321.632.97%3,345
Aug 11, 202521.0121.1721.0021.0021.00-0.25%4,826
Aug 8, 202521.0121.0621.0121.0621.060.02%10,240
Aug 7, 202521.1121.1121.0521.0521.05-0.03%352
Aug 6, 202520.9521.0620.9521.0621.060.11%636
Aug 5, 202521.2021.2021.0121.0421.03-0.34%14,167
Aug 4, 202520.8421.1120.8421.1121.111.98%5,402
Aug 1, 202520.6520.7020.6220.7020.70-1.60%1,395
Jul 31, 202521.2321.2521.0321.0321.03-0.51%1,501
Jul 30, 202521.2621.2621.1421.1421.141.04%140
Jul 29, 202521.1821.1820.8120.9220.92-0.23%1,405
Jul 28, 202520.9220.9920.9220.9720.970.04%4,239
Jul 25, 202520.9120.9620.9120.9620.960.60%2,041
Jul 24, 202520.8120.8420.8120.8420.84-0.43%563
Jul 23, 202520.7620.9320.7620.9320.931.08%4,327
Jul 22, 202520.6720.7120.6720.7120.71-0.42%2,141
Jul 21, 202520.9921.0020.7920.7920.79-0.54%914
Jul 18, 202520.9721.0020.9020.9020.90-0.53%2,053
Jul 17, 202520.9121.0420.9121.0221.021.60%1,122