MFS Municipal Income Trust (MFM)
NYSE: MFM · Real-Time Price · USD
5.48
-0.01 (-0.15%)
Mar 9, 2026, 12:24 PM EDT - Market open
MFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.50 | 5.51 | 5.48 | 5.49 | 5.49 | -0.54% | 40,575 |
| Mar 5, 2026 | 5.53 | 5.54 | 5.50 | 5.52 | 5.52 | -0.36% | 56,430 |
| Mar 4, 2026 | 5.56 | 5.58 | 5.54 | 5.54 | 5.54 | -0.72% | 84,582 |
| Mar 3, 2026 | 5.56 | 5.58 | 5.55 | 5.58 | 5.58 | - | 153,671 |
| Mar 2, 2026 | 5.57 | 5.59 | 5.55 | 5.58 | 5.58 | -0.18% | 138,060 |
| Feb 27, 2026 | 5.57 | 5.60 | 5.55 | 5.59 | 5.59 | 0.54% | 98,449 |
| Feb 26, 2026 | 5.53 | 5.57 | 5.52 | 5.56 | 5.56 | 0.54% | 52,243 |
| Feb 25, 2026 | 5.67 | 5.67 | 5.51 | 5.53 | 5.53 | -0.36% | 169,173 |
| Feb 24, 2026 | 5.56 | 5.57 | 5.53 | 5.55 | 5.55 | -0.54% | 81,362 |
| Feb 23, 2026 | 5.54 | 5.59 | 5.52 | 5.58 | 5.58 | 1.03% | 83,277 |
| Feb 20, 2026 | 5.53 | 5.54 | 5.52 | 5.52 | 5.52 | -0.31% | 23,793 |
| Feb 19, 2026 | 5.53 | 5.55 | 5.53 | 5.54 | 5.54 | -0.18% | 56,510 |
| Feb 18, 2026 | 5.56 | 5.56 | 5.52 | 5.55 | 5.55 | -0.18% | 31,558 |
| Feb 17, 2026 | 5.56 | 5.56 | 5.52 | 5.56 | 5.56 | 0.27% | 57,683 |
| Feb 13, 2026 | 5.54 | 5.57 | 5.53 | 5.55 | 5.52 | 0.09% | 42,752 |
| Feb 12, 2026 | 5.55 | 5.58 | 5.51 | 5.54 | 5.52 | 0.18% | 48,557 |
| Feb 11, 2026 | 5.53 | 5.56 | 5.52 | 5.53 | 5.51 | - | 28,423 |
| Feb 10, 2026 | 5.52 | 5.59 | 5.52 | 5.53 | 5.51 | - | 69,953 |
| Feb 9, 2026 | 5.52 | 5.53 | 5.50 | 5.53 | 5.51 | 0.64% | 39,907 |
| Feb 6, 2026 | 5.51 | 5.53 | 5.48 | 5.50 | 5.47 | -0.09% | 91,392 |
| Feb 5, 2026 | 5.46 | 5.51 | 5.46 | 5.50 | 5.48 | 0.36% | 93,642 |
| Feb 4, 2026 | 5.51 | 5.54 | 5.45 | 5.48 | 5.46 | -0.72% | 104,791 |
| Feb 3, 2026 | 5.49 | 5.53 | 5.49 | 5.52 | 5.50 | 0.91% | 65,882 |
| Feb 2, 2026 | 5.61 | 5.61 | 5.47 | 5.47 | 5.45 | -1.08% | 155,389 |
| Jan 30, 2026 | 5.54 | 5.54 | 5.50 | 5.53 | 5.51 | -0.18% | 68,108 |
| Jan 29, 2026 | 5.49 | 5.54 | 5.47 | 5.54 | 5.52 | 0.73% | 159,048 |
| Jan 28, 2026 | 5.47 | 5.51 | 5.46 | 5.50 | 5.48 | 0.36% | 123,714 |
| Jan 27, 2026 | 5.38 | 5.48 | 5.38 | 5.48 | 5.46 | 2.24% | 91,817 |
| Jan 26, 2026 | 5.42 | 5.43 | 5.36 | 5.36 | 5.34 | -0.74% | 110,002 |
| Jan 23, 2026 | 5.40 | 5.42 | 5.38 | 5.40 | 5.38 | 0.19% | 99,436 |
| Jan 22, 2026 | 5.43 | 5.46 | 5.39 | 5.39 | 5.37 | -1.46% | 108,235 |
| Jan 21, 2026 | 5.43 | 5.47 | 5.40 | 5.47 | 5.45 | 0.92% | 93,730 |
| Jan 20, 2026 | 5.46 | 5.47 | 5.41 | 5.42 | 5.40 | -1.45% | 127,360 |
| Jan 16, 2026 | 5.50 | 5.53 | 5.50 | 5.50 | 5.45 | -0.27% | 147,314 |
| Jan 15, 2026 | 5.51 | 5.53 | 5.49 | 5.52 | 5.47 | 0.46% | 123,065 |
| Jan 14, 2026 | 5.48 | 5.51 | 5.45 | 5.49 | 5.44 | - | 116,951 |
| Jan 13, 2026 | 5.46 | 5.49 | 5.45 | 5.49 | 5.44 | 0.92% | 80,482 |
| Jan 12, 2026 | 5.44 | 5.46 | 5.42 | 5.44 | 5.39 | -0.18% | 81,967 |
| Jan 9, 2026 | 5.44 | 5.45 | 5.38 | 5.45 | 5.40 | 0.55% | 83,079 |
| Jan 8, 2026 | 5.42 | 5.43 | 5.38 | 5.42 | 5.37 | - | 119,419 |
| Jan 7, 2026 | 5.40 | 5.42 | 5.39 | 5.42 | 5.37 | 0.93% | 145,716 |
| Jan 6, 2026 | 5.37 | 5.39 | 5.36 | 5.37 | 5.32 | 0.37% | 78,393 |
| Jan 5, 2026 | 5.37 | 5.39 | 5.35 | 5.35 | 5.30 | -0.37% | 145,095 |
| Jan 2, 2026 | 5.42 | 5.42 | 5.37 | 5.37 | 5.32 | -1.10% | 102,108 |
| Dec 31, 2025 | 5.42 | 5.43 | 5.37 | 5.43 | 5.38 | 0.93% | 83,521 |
| Dec 30, 2025 | 5.36 | 5.40 | 5.34 | 5.38 | 5.33 | 0.56% | 184,527 |
| Dec 29, 2025 | 5.23 | 5.38 | 5.23 | 5.35 | 5.30 | -0.19% | 185,313 |
| Dec 26, 2025 | 5.38 | 5.39 | 5.35 | 5.36 | 5.31 | - | 146,070 |
| Dec 24, 2025 | 5.37 | 5.39 | 5.32 | 5.36 | 5.31 | 0.19% | 89,296 |
| Dec 23, 2025 | 5.37 | 5.38 | 5.33 | 5.35 | 5.30 | -0.19% | 157,614 |
| Dec 22, 2025 | 5.35 | 5.41 | 5.35 | 5.36 | 5.31 | -0.19% | 141,437 |
| Dec 19, 2025 | 5.42 | 5.45 | 5.35 | 5.37 | 5.32 | -0.56% | 176,380 |
| Dec 18, 2025 | 5.38 | 5.43 | 5.38 | 5.40 | 5.35 | 0.37% | 127,885 |
| Dec 17, 2025 | 5.37 | 5.43 | 5.35 | 5.38 | 5.33 | 0.56% | 219,945 |
| Dec 16, 2025 | 5.36 | 5.39 | 5.35 | 5.35 | 5.30 | -1.11% | 217,502 |
| Dec 15, 2025 | 5.42 | 5.45 | 5.38 | 5.41 | 5.34 | 0.28% | 53,459 |
| Dec 12, 2025 | 5.43 | 5.45 | 5.39 | 5.40 | 5.32 | -0.64% | 168,251 |
| Dec 11, 2025 | 5.45 | 5.47 | 5.43 | 5.43 | 5.36 | -0.37% | 127,344 |
| Dec 10, 2025 | 5.44 | 5.45 | 5.41 | 5.45 | 5.38 | 0.37% | 117,994 |
| Dec 9, 2025 | 5.42 | 5.45 | 5.41 | 5.43 | 5.36 | 0.18% | 147,523 |
| Dec 8, 2025 | 5.43 | 5.44 | 5.40 | 5.42 | 5.35 | -0.18% | 82,480 |
| Dec 5, 2025 | 5.45 | 5.45 | 5.40 | 5.43 | 5.36 | -0.18% | 141,807 |
| Dec 4, 2025 | 5.42 | 5.47 | 5.37 | 5.44 | 5.37 | 0.37% | 326,560 |
| Dec 3, 2025 | 5.35 | 5.45 | 5.35 | 5.42 | 5.35 | 1.69% | 371,098 |
| Dec 2, 2025 | 5.34 | 5.35 | 5.31 | 5.33 | 5.26 | -0.37% | 199,050 |
| Dec 1, 2025 | 5.32 | 5.35 | 5.31 | 5.35 | 5.28 | 0.19% | 176,405 |
| Nov 28, 2025 | 5.37 | 5.37 | 5.32 | 5.34 | 5.27 | 0.38% | 114,844 |
| Nov 26, 2025 | 5.49 | 5.49 | 5.31 | 5.32 | 5.25 | -0.19% | 116,575 |
| Nov 25, 2025 | 5.32 | 5.34 | 5.31 | 5.33 | 5.26 | 0.19% | 128,657 |
| Nov 24, 2025 | 5.30 | 5.35 | 5.27 | 5.32 | 5.25 | 0.38% | 152,770 |
| Nov 21, 2025 | 5.29 | 5.34 | 5.29 | 5.30 | 5.23 | -0.38% | 180,691 |
| Nov 20, 2025 | 5.39 | 5.39 | 5.31 | 5.32 | 5.25 | -1.12% | 118,252 |
| Nov 19, 2025 | 5.38 | 5.39 | 5.34 | 5.38 | 5.31 | 0.37% | 128,117 |
| Nov 18, 2025 | 5.38 | 5.39 | 5.36 | 5.36 | 5.29 | -1.11% | 58,942 |
| Nov 17, 2025 | 5.41 | 5.44 | 5.40 | 5.42 | 5.33 | 0.28% | 154,460 |
| Nov 14, 2025 | 5.41 | 5.41 | 5.39 | 5.41 | 5.31 | -0.09% | 62,006 |
| Nov 13, 2025 | 5.41 | 5.44 | 5.41 | 5.41 | 5.32 | - | 69,964 |
| Nov 12, 2025 | 5.40 | 5.45 | 5.40 | 5.41 | 5.32 | - | 63,828 |
| Nov 11, 2025 | 5.40 | 5.44 | 5.38 | 5.41 | 5.32 | 0.37% | 85,005 |
| Nov 10, 2025 | 5.38 | 5.39 | 5.36 | 5.39 | 5.30 | 0.56% | 60,066 |
| Nov 7, 2025 | 5.44 | 5.44 | 5.35 | 5.36 | 5.27 | -0.37% | 94,205 |
| Nov 6, 2025 | 5.38 | 5.40 | 5.36 | 5.38 | 5.29 | 0.19% | 92,942 |
| Nov 5, 2025 | 5.40 | 5.41 | 5.36 | 5.37 | 5.28 | -0.74% | 176,250 |
| Nov 4, 2025 | 5.39 | 5.41 | 5.34 | 5.41 | 5.32 | 0.37% | 163,077 |
| Nov 3, 2025 | 5.41 | 5.41 | 5.36 | 5.39 | 5.30 | -0.37% | 167,430 |
| Oct 31, 2025 | 5.40 | 5.41 | 5.39 | 5.41 | 5.32 | 0.56% | 97,083 |
| Oct 30, 2025 | 5.40 | 5.40 | 5.35 | 5.38 | 5.29 | -0.74% | 145,133 |
| Oct 29, 2025 | 5.43 | 5.43 | 5.39 | 5.42 | 5.33 | -0.18% | 95,756 |
| Oct 28, 2025 | 5.43 | 5.45 | 5.40 | 5.43 | 5.34 | -0.37% | 149,551 |
| Oct 27, 2025 | 5.44 | 5.45 | 5.41 | 5.45 | 5.35 | 0.55% | 82,983 |
| Oct 24, 2025 | 5.41 | 5.45 | 5.40 | 5.42 | 5.33 | 0.18% | 91,600 |
| Oct 23, 2025 | 5.42 | 5.43 | 5.41 | 5.41 | 5.32 | -0.55% | 88,231 |
| Oct 22, 2025 | 5.44 | 5.44 | 5.39 | 5.44 | 5.35 | 0.37% | 83,927 |
| Oct 21, 2025 | 5.43 | 5.45 | 5.39 | 5.42 | 5.33 | - | 72,698 |
| Oct 20, 2025 | 5.41 | 5.43 | 5.39 | 5.42 | 5.33 | 0.74% | 113,206 |
| Oct 17, 2025 | 5.40 | 5.43 | 5.38 | 5.38 | 5.29 | -0.19% | 92,722 |
| Oct 16, 2025 | 5.46 | 5.46 | 5.39 | 5.39 | 5.30 | -1.64% | 95,832 |
| Oct 15, 2025 | 5.35 | 5.48 | 5.35 | 5.48 | 5.38 | 1.48% | 76,718 |
| Oct 14, 2025 | 5.37 | 5.41 | 5.37 | 5.40 | 5.31 | - | 33,140 |
| Oct 13, 2025 | 5.40 | 5.42 | 5.40 | 5.40 | 5.28 | -0.18% | 51,086 |