MFS Municipal Income Trust (MFM)
NYSE: MFM · Real-Time Price · USD
5.43
-0.01 (-0.18%)
Dec 5, 2025, 4:00 PM EST - Market closed
MFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.45 | 5.45 | 5.40 | 5.43 | 5.43 | -0.18% | 141,807 |
| Dec 4, 2025 | 5.42 | 5.47 | 5.37 | 5.44 | 5.44 | 0.37% | 326,560 |
| Dec 3, 2025 | 5.35 | 5.45 | 5.35 | 5.42 | 5.42 | 1.69% | 371,098 |
| Dec 2, 2025 | 5.34 | 5.35 | 5.31 | 5.33 | 5.33 | -0.37% | 199,050 |
| Dec 1, 2025 | 5.32 | 5.35 | 5.31 | 5.35 | 5.35 | 0.19% | 176,405 |
| Nov 28, 2025 | 5.37 | 5.37 | 5.32 | 5.34 | 5.34 | 0.38% | 114,844 |
| Nov 26, 2025 | 5.49 | 5.49 | 5.31 | 5.32 | 5.32 | -0.19% | 116,575 |
| Nov 25, 2025 | 5.32 | 5.34 | 5.31 | 5.33 | 5.33 | 0.19% | 128,657 |
| Nov 24, 2025 | 5.30 | 5.35 | 5.27 | 5.32 | 5.32 | 0.38% | 152,770 |
| Nov 21, 2025 | 5.29 | 5.34 | 5.29 | 5.30 | 5.30 | -0.38% | 180,691 |
| Nov 20, 2025 | 5.39 | 5.39 | 5.31 | 5.32 | 5.32 | -1.12% | 118,252 |
| Nov 19, 2025 | 5.38 | 5.39 | 5.34 | 5.38 | 5.38 | 0.37% | 128,117 |
| Nov 18, 2025 | 5.38 | 5.39 | 5.36 | 5.36 | 5.36 | -1.11% | 58,942 |
| Nov 17, 2025 | 5.41 | 5.44 | 5.40 | 5.42 | 5.40 | 0.28% | 154,460 |
| Nov 14, 2025 | 5.41 | 5.41 | 5.39 | 5.41 | 5.38 | -0.09% | 62,006 |
| Nov 13, 2025 | 5.41 | 5.44 | 5.41 | 5.41 | 5.39 | - | 69,964 |
| Nov 12, 2025 | 5.40 | 5.45 | 5.40 | 5.41 | 5.39 | - | 63,828 |
| Nov 11, 2025 | 5.40 | 5.44 | 5.38 | 5.41 | 5.39 | 0.37% | 85,005 |
| Nov 10, 2025 | 5.38 | 5.39 | 5.36 | 5.39 | 5.37 | 0.56% | 60,066 |
| Nov 7, 2025 | 5.44 | 5.44 | 5.35 | 5.36 | 5.34 | -0.37% | 94,205 |
| Nov 6, 2025 | 5.38 | 5.40 | 5.36 | 5.38 | 5.36 | 0.19% | 92,942 |
| Nov 5, 2025 | 5.40 | 5.41 | 5.36 | 5.37 | 5.35 | -0.74% | 176,250 |
| Nov 4, 2025 | 5.39 | 5.41 | 5.34 | 5.41 | 5.39 | 0.37% | 163,077 |
| Nov 3, 2025 | 5.41 | 5.41 | 5.36 | 5.39 | 5.37 | -0.37% | 167,430 |
| Oct 31, 2025 | 5.40 | 5.41 | 5.39 | 5.41 | 5.39 | 0.56% | 97,083 |
| Oct 30, 2025 | 5.40 | 5.40 | 5.35 | 5.38 | 5.36 | -0.74% | 145,133 |
| Oct 29, 2025 | 5.43 | 5.43 | 5.39 | 5.42 | 5.40 | -0.18% | 95,756 |
| Oct 28, 2025 | 5.43 | 5.45 | 5.40 | 5.43 | 5.41 | -0.37% | 149,551 |
| Oct 27, 2025 | 5.44 | 5.45 | 5.41 | 5.45 | 5.43 | 0.55% | 82,983 |
| Oct 24, 2025 | 5.41 | 5.45 | 5.40 | 5.42 | 5.40 | 0.18% | 91,600 |
| Oct 23, 2025 | 5.42 | 5.43 | 5.41 | 5.41 | 5.39 | -0.55% | 88,231 |
| Oct 22, 2025 | 5.44 | 5.44 | 5.39 | 5.44 | 5.42 | 0.37% | 83,927 |
| Oct 21, 2025 | 5.43 | 5.45 | 5.39 | 5.42 | 5.40 | - | 72,698 |
| Oct 20, 2025 | 5.41 | 5.43 | 5.39 | 5.42 | 5.40 | 0.74% | 113,206 |
| Oct 17, 2025 | 5.40 | 5.43 | 5.38 | 5.38 | 5.36 | -0.19% | 92,722 |
| Oct 16, 2025 | 5.46 | 5.46 | 5.39 | 5.39 | 5.37 | -1.64% | 95,832 |
| Oct 15, 2025 | 5.35 | 5.48 | 5.35 | 5.48 | 5.46 | 1.48% | 76,718 |
| Oct 14, 2025 | 5.37 | 5.41 | 5.37 | 5.40 | 5.38 | - | 33,140 |
| Oct 13, 2025 | 5.40 | 5.42 | 5.40 | 5.40 | 5.35 | -0.18% | 51,086 |
| Oct 10, 2025 | 5.41 | 5.45 | 5.39 | 5.41 | 5.36 | 0.19% | 80,216 |
| Oct 9, 2025 | 5.40 | 5.47 | 5.39 | 5.40 | 5.35 | -0.37% | 186,119 |
| Oct 8, 2025 | 5.38 | 5.43 | 5.36 | 5.42 | 5.37 | 1.31% | 102,387 |
| Oct 7, 2025 | 5.32 | 5.40 | 5.32 | 5.35 | 5.30 | 0.38% | 128,784 |
| Oct 6, 2025 | 5.31 | 5.35 | 5.29 | 5.33 | 5.28 | 0.38% | 71,110 |
| Oct 3, 2025 | 5.41 | 5.41 | 5.31 | 5.31 | 5.26 | -0.56% | 120,028 |
| Oct 2, 2025 | 5.36 | 5.38 | 5.34 | 5.34 | 5.29 | -0.56% | 132,236 |
| Oct 1, 2025 | 5.36 | 5.40 | 5.36 | 5.37 | 5.32 | -0.37% | 196,661 |
| Sep 30, 2025 | 5.34 | 5.39 | 5.32 | 5.39 | 5.34 | 0.94% | 119,655 |
| Sep 29, 2025 | 5.34 | 5.35 | 5.30 | 5.34 | 5.29 | 0.19% | 82,416 |
| Sep 26, 2025 | 5.32 | 5.34 | 5.30 | 5.33 | 5.28 | 0.57% | 77,309 |
| Sep 25, 2025 | 5.31 | 5.33 | 5.28 | 5.30 | 5.25 | -0.38% | 103,008 |
| Sep 24, 2025 | 5.33 | 5.34 | 5.30 | 5.32 | 5.27 | -0.75% | 105,751 |
| Sep 23, 2025 | 5.22 | 5.36 | 5.22 | 5.36 | 5.31 | 1.13% | 159,183 |
| Sep 22, 2025 | 5.32 | 5.37 | 5.30 | 5.30 | 5.25 | -1.12% | 123,288 |
| Sep 19, 2025 | 5.36 | 5.36 | 5.34 | 5.36 | 5.31 | - | 26,232 |
| Sep 18, 2025 | 5.36 | 5.38 | 5.32 | 5.36 | 5.31 | -0.37% | 83,072 |
| Sep 17, 2025 | 5.34 | 5.38 | 5.34 | 5.38 | 5.33 | 0.94% | 189,812 |
| Sep 16, 2025 | 5.33 | 5.34 | 5.27 | 5.33 | 5.28 | -0.56% | 150,341 |
| Sep 15, 2025 | 5.35 | 5.38 | 5.32 | 5.36 | 5.29 | 0.56% | 101,556 |
| Sep 12, 2025 | 5.35 | 5.37 | 5.32 | 5.33 | 5.26 | -0.74% | 72,401 |
| Sep 11, 2025 | 5.34 | 5.38 | 5.31 | 5.37 | 5.30 | 0.56% | 103,595 |
| Sep 10, 2025 | 5.27 | 5.34 | 5.26 | 5.34 | 5.27 | 1.52% | 204,493 |
| Sep 9, 2025 | 5.26 | 5.28 | 5.24 | 5.26 | 5.19 | - | 217,926 |
| Sep 8, 2025 | 5.20 | 5.26 | 5.19 | 5.26 | 5.19 | 1.74% | 203,422 |
| Sep 5, 2025 | 5.15 | 5.20 | 5.15 | 5.17 | 5.10 | 0.58% | 143,316 |
| Sep 4, 2025 | 5.15 | 5.17 | 5.13 | 5.14 | 5.07 | -0.19% | 259,566 |
| Sep 3, 2025 | 5.14 | 5.16 | 5.14 | 5.15 | 5.08 | - | 67,083 |
| Sep 2, 2025 | 5.17 | 5.18 | 5.13 | 5.15 | 5.08 | -0.77% | 132,873 |
| Aug 29, 2025 | 5.18 | 5.19 | 5.15 | 5.19 | 5.12 | 0.19% | 208,914 |
| Aug 28, 2025 | 5.15 | 5.18 | 5.13 | 5.18 | 5.11 | 0.97% | 77,732 |
| Aug 27, 2025 | 5.13 | 5.18 | 5.12 | 5.13 | 5.06 | -0.58% | 181,164 |
| Aug 26, 2025 | 5.12 | 5.18 | 5.11 | 5.16 | 5.09 | 0.39% | 132,893 |
| Aug 25, 2025 | 5.11 | 5.14 | 5.07 | 5.14 | 5.07 | 0.19% | 40,750 |
| Aug 22, 2025 | 5.05 | 5.13 | 5.05 | 5.13 | 5.06 | 1.58% | 94,662 |
| Aug 21, 2025 | 5.06 | 5.08 | 5.03 | 5.05 | 4.98 | -0.59% | 211,284 |
| Aug 20, 2025 | 5.09 | 5.09 | 5.07 | 5.08 | 5.01 | 0.40% | 140,825 |
| Aug 19, 2025 | 5.07 | 5.10 | 5.06 | 5.06 | 4.99 | -0.98% | 215,718 |
| Aug 18, 2025 | 5.12 | 5.13 | 5.10 | 5.11 | 5.02 | -0.39% | 143,766 |
| Aug 15, 2025 | 5.13 | 5.14 | 5.11 | 5.13 | 5.04 | - | 80,789 |
| Aug 14, 2025 | 5.12 | 5.14 | 5.11 | 5.13 | 5.04 | -0.19% | 128,796 |
| Aug 13, 2025 | 5.13 | 5.15 | 5.12 | 5.14 | 5.05 | 0.19% | 158,064 |
| Aug 12, 2025 | 5.16 | 5.18 | 5.12 | 5.13 | 5.04 | - | 138,701 |
| Aug 11, 2025 | 5.24 | 5.24 | 5.13 | 5.13 | 5.04 | -0.37% | 121,778 |
| Aug 8, 2025 | 5.20 | 5.21 | 5.15 | 5.15 | 5.06 | -0.98% | 145,927 |
| Aug 7, 2025 | 5.22 | 5.23 | 5.16 | 5.20 | 5.11 | - | 156,830 |
| Aug 6, 2025 | 5.22 | 5.23 | 5.16 | 5.20 | 5.11 | -0.38% | 120,614 |
| Aug 5, 2025 | 5.18 | 5.22 | 5.13 | 5.22 | 5.13 | 0.77% | 81,906 |
| Aug 4, 2025 | 5.15 | 5.18 | 5.13 | 5.18 | 5.09 | 1.17% | 127,387 |
| Aug 1, 2025 | 5.12 | 5.19 | 5.10 | 5.12 | 5.03 | -0.19% | 131,056 |
| Jul 31, 2025 | 5.14 | 5.14 | 5.11 | 5.13 | 5.04 | 0.59% | 112,135 |
| Jul 30, 2025 | 5.08 | 5.10 | 5.07 | 5.10 | 5.01 | 0.29% | 111,128 |
| Jul 29, 2025 | 5.07 | 5.10 | 5.06 | 5.09 | 4.99 | 0.10% | 116,601 |
| Jul 28, 2025 | 5.11 | 5.11 | 5.05 | 5.08 | 4.99 | 0.30% | 57,379 |
| Jul 25, 2025 | 5.04 | 5.07 | 5.04 | 5.07 | 4.97 | 0.50% | 95,860 |
| Jul 24, 2025 | 5.04 | 5.06 | 5.04 | 5.04 | 4.95 | -0.20% | 86,674 |
| Jul 23, 2025 | 5.15 | 5.15 | 5.04 | 5.05 | 4.96 | -0.20% | 137,000 |
| Jul 22, 2025 | 5.05 | 5.09 | 5.04 | 5.06 | 4.97 | -0.20% | 160,105 |
| Jul 21, 2025 | 5.05 | 5.08 | 5.03 | 5.07 | 4.98 | 0.40% | 170,553 |
| Jul 18, 2025 | 5.05 | 5.06 | 5.03 | 5.05 | 4.96 | -0.20% | 215,147 |
| Jul 17, 2025 | 5.08 | 5.09 | 5.03 | 5.06 | 4.97 | -0.78% | 310,325 |