Skip to main content
First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
24.69
-0.54 (-2.13%)
At close: Mar 5, 2026, 4:00 PM EST
24.69
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST

MMSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.1425.1924.3624.6924.69-2.13%15,199
Mar 4, 202625.0925.3725.0525.2325.231.08%8,834
Mar 3, 202624.6125.2124.5524.9624.96-2.50%19,476
Mar 2, 202625.4925.6625.3225.6025.601.35%5,688
Feb 27, 202625.4125.4125.0325.2625.26-1.57%5,006
Feb 26, 202625.5725.6725.3225.6625.660.33%4,875
Feb 25, 202625.6325.7125.5625.5825.580.29%10,380
Feb 24, 202625.0925.5725.0925.5125.511.58%20,119
Feb 23, 202624.9325.1124.8325.1125.11-1.30%11,200
Feb 20, 202625.5925.5925.3525.4425.44-0.27%20,440
Feb 19, 202625.2725.5225.2325.5125.510.62%15,596
Feb 18, 202625.4925.6425.2225.3525.350.86%16,118
Feb 17, 202624.9525.1624.7425.1425.140.43%5,233
Feb 13, 202624.9325.2724.7925.0325.031.03%25,222
Feb 12, 202625.6425.6424.7524.7824.78-2.53%12,927
Feb 11, 202625.1425.4525.0525.4225.42-0.75%5,791
Feb 10, 202625.8025.8525.5825.6125.61-0.81%10,686
Feb 9, 202625.4825.8725.3425.8225.821.65%29,935
Feb 6, 202624.9125.4024.8625.4025.404.40%16,968
Feb 5, 202624.6324.9524.3324.3324.33-2.21%21,665
Feb 4, 202625.3925.4124.4124.8824.88-2.35%23,628
Feb 3, 202625.5325.5725.0025.4825.480.39%20,682
Feb 2, 202625.0425.5525.0425.3825.380.71%24,678
Jan 30, 202625.5425.5425.1325.2025.20-2.09%3,308
Jan 29, 202625.6425.7425.3825.7425.74-0.65%16,058
Jan 28, 202626.2226.2225.8025.9125.91-0.14%7,345
Jan 27, 202625.9325.9725.8625.9425.940.48%9,904
Jan 26, 202626.0526.0525.8025.8225.82-0.12%32,851
Jan 23, 202626.3126.3125.8125.8525.85-1.82%5,147
Jan 22, 202626.4526.4526.2826.3326.330.27%11,209
Jan 21, 202626.0926.3225.8026.2626.261.43%36,648
Jan 20, 202625.8926.2225.8525.8925.89-1.03%6,667
Jan 16, 202626.3126.3926.1526.1626.160.15%20,898
Jan 15, 202625.9726.3125.9526.1226.121.04%6,980
Jan 14, 202625.7325.8525.6025.8525.850.12%2,037
Jan 13, 202625.8025.8725.7525.8225.820.31%25,167
Jan 12, 202625.4425.7425.4125.7425.740.82%11,904
Jan 9, 202625.5125.6425.5025.5325.531.23%2,550
Jan 8, 202625.5225.5225.1325.2225.220.08%6,446
Jan 7, 202625.3425.3425.0925.2025.20-0.02%18,054
Jan 6, 202624.9225.2124.8125.2125.201.39%24,510
Jan 5, 202624.5824.8724.5824.8624.861.92%7,342
Jan 2, 202624.2624.3924.2024.3924.391.87%3,793
Dec 31, 202524.1624.1623.9423.9423.94-0.84%4,913
Dec 30, 202524.3724.3724.1524.1524.15-0.77%14,452
Dec 29, 202524.5024.5024.3024.3424.33-0.75%6,574
Dec 26, 202524.6224.6224.4924.5224.52-0.62%9,511
Dec 24, 202524.5524.6824.5524.6724.670.33%14,195
Dec 23, 202524.5424.6324.4524.5924.59-0.36%6,145
Dec 22, 202524.5224.7524.5224.6824.681.65%4,885
Dec 19, 202523.9524.3223.9524.2824.282.26%10,540
Dec 18, 202523.9024.0223.6923.7423.741.18%4,195
Dec 17, 202524.1424.1423.4723.4723.47-2.09%13,974
Dec 16, 202524.1924.2023.8023.9723.97-0.58%8,413
Dec 15, 202524.4124.4124.1124.1124.11-0.90%7,486
Dec 12, 202524.7824.7824.3324.3324.33-2.70%2,000
Dec 11, 202524.8225.0624.8025.0025.001.25%6,052
Dec 10, 202524.5124.8224.4324.6924.690.87%7,465
Dec 9, 202524.6324.6724.4824.4824.48-2,995
Dec 8, 202524.6624.6624.4224.4824.480.41%5,858
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%1,682
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