Skip to main content
First Trust Multi-Manager Small Cap Opportunities ETF (MMSC)
NYSEARCA: MMSC · Real-Time Price · USD
26.03
-0.61 (-2.31%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MMSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4726.4725.8726.0326.03-2.32%6,943
Apr 27, 202626.7126.7126.5826.6426.64-0.37%3,247
Apr 24, 202626.5826.8526.5826.7426.740.33%1,430
Apr 23, 202626.8026.9426.5026.6626.66-0.75%4,779
Apr 22, 202627.0027.0126.6426.8626.860.44%21,118
Apr 21, 202627.2127.2926.6726.7426.74-1.00%17,781
Apr 20, 202626.9627.0426.7927.0127.010.67%6,924
Apr 17, 202626.7126.9926.6726.8326.831.94%9,461
Apr 16, 202626.2026.3626.2026.3226.320.33%6,177
Apr 15, 202626.2526.2726.0126.2326.230.22%7,595
Apr 14, 202626.1726.1925.8226.1826.181.77%2,050
Apr 13, 202625.3325.7225.3325.7225.722.14%9,526
Apr 10, 202625.1925.3425.1025.1825.18-0.23%8,860
Apr 9, 202625.1525.3625.0925.2425.240.55%15,157
Apr 8, 202625.2925.3525.0625.1025.103.55%7,543
Apr 7, 202624.1724.2823.9524.2424.240.06%7,292
Apr 6, 202624.2024.2424.1324.2324.230.27%9,533
Apr 2, 202623.7824.1623.7824.1624.160.81%3,189
Apr 1, 202623.9124.2723.9123.9723.971.11%18,183
Mar 31, 202623.0523.7123.0523.7123.714.82%22,196
Mar 30, 202622.9522.9522.4622.6222.62-2.71%46,417
Mar 27, 202623.4023.6023.1823.2523.25-1.93%10,112
Mar 26, 202624.3124.3123.7023.7023.70-3.09%12,704
Mar 25, 202624.4824.4824.4324.4624.461.58%1,425
Mar 24, 202623.8324.1823.8324.0824.080.46%11,737
Mar 23, 202623.8324.3423.8323.9723.972.18%6,687
Mar 20, 202623.8223.8223.3223.4623.46-2.66%4,407
Mar 19, 202623.5124.2723.5124.1024.101.09%27,044
Mar 18, 202624.1324.1723.8323.8423.84-1.12%27,959
Mar 17, 202624.2324.2323.9924.1124.110.92%23,258
Mar 16, 202624.0324.0723.8823.8923.891.24%3,223
Mar 13, 202623.7723.7823.4923.6023.60-0.69%5,576
Mar 12, 202624.0824.0823.7623.7623.76-2.98%3,993
Mar 11, 202624.4424.7324.4224.4924.49-0.29%7,292
Mar 10, 202624.8724.9624.5424.5624.56-0.17%9,410
Mar 9, 202623.8324.6223.5624.6024.602.42%20,766
Mar 6, 202624.3924.3924.0224.0224.02-2.72%2,080
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