MFS Municipal Income Trust (MFM)
5.4800
-0.0400 (-0.72%)
NYSE · Last Trade: Feb 5th, 12:13 AM EST
Historical Prices For MFS Municipal Income Trust (MFM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 5.51 | 5.54 | 5.45 | 5.48 | 104,791 | 5.48 |
| 2/03/2026 | 5.49 | 5.53 | 5.49 | 5.52 | 65,882 | 5.52 |
| 2/02/2026 | 5.61 | 5.61 | 5.47 | 5.47 | 155,389 | 5.47 |
| 1/30/2026 | 5.54 | 5.54 | 5.50 | 5.53 | 68,108 | 5.53 |
| 1/29/2026 | 5.49 | 5.54 | 5.47 | 5.54 | 159,048 | 5.54 |
| 1/28/2026 | 5.47 | 5.51 | 5.46 | 5.50 | 123,714 | 5.50 |
| 1/27/2026 | 5.38 | 5.48 | 5.38 | 5.48 | 91,817 | 5.48 |
| 1/26/2026 | 5.42 | 5.43 | 5.36 | 5.36 | 110,002 | 5.36 |
| 1/23/2026 | 5.40 | 5.42 | 5.38 | 5.40 | 99,436 | 5.40 |
| 1/22/2026 | 5.43 | 5.46 | 5.39 | 5.39 | 108,235 | 5.39 |
| 1/21/2026 | 5.43 | 5.47 | 5.40 | 5.47 | 93,730 | 5.47 |
| 1/20/2026 | 5.46 | 5.47 | 5.41 | 5.42 | 127,360 | 5.42 |
| 1/16/2026 | 5.50 | 5.53 | 5.50 | 5.50 | 147,314 | 5.48 |
| 1/15/2026 | 5.51 | 5.53 | 5.49 | 5.51 | 123,065 | 5.49 |
| 1/14/2026 | 5.48 | 5.51 | 5.45 | 5.49 | 116,951 | 5.47 |
| 1/13/2026 | 5.46 | 5.49 | 5.44 | 5.49 | 80,482 | 5.47 |
| 1/12/2026 | 5.44 | 5.46 | 5.42 | 5.44 | 81,967 | 5.42 |
| 1/09/2026 | 5.44 | 5.45 | 5.38 | 5.45 | 83,079 | 5.43 |
| 1/08/2026 | 5.42 | 5.43 | 5.38 | 5.42 | 119,419 | 5.40 |
| 1/07/2026 | 5.40 | 5.42 | 5.39 | 5.42 | 145,716 | 5.40 |
| 1/06/2026 | 5.37 | 5.39 | 5.36 | 5.37 | 78,393 | 5.35 |
| 1/05/2026 | 5.37 | 5.39 | 5.35 | 5.35 | 145,095 | 5.33 |
| 1/02/2026 | 5.42 | 5.42 | 5.37 | 5.37 | 102,108 | 5.35 |
| 12/31/2025 | 5.42 | 5.43 | 5.37 | 5.43 | 83,521 | 5.41 |
| 12/30/2025 | 5.36 | 5.40 | 5.34 | 5.38 | 184,527 | 5.36 |
| 12/29/2025 | 5.23 | 5.38 | 5.23 | 5.35 | 185,313 | 5.33 |
| 12/26/2025 | 5.38 | 5.39 | 5.34 | 5.36 | 146,070 | 5.34 |
| 12/24/2025 | 5.37 | 5.39 | 5.32 | 5.36 | 89,296 | 5.34 |
| 12/23/2025 | 5.37 | 5.38 | 5.33 | 5.35 | 158,392 | 5.33 |
| 12/22/2025 | 5.35 | 5.41 | 5.35 | 5.36 | 141,437 | 5.34 |
| 12/19/2025 | 5.42 | 5.45 | 5.35 | 5.37 | 176,380 | 5.35 |
| 12/18/2025 | 5.38 | 5.43 | 5.38 | 5.40 | 127,885 | 5.38 |
| 12/17/2025 | 5.37 | 5.43 | 5.35 | 5.38 | 219,945 | 5.36 |
| 12/16/2025 | 5.36 | 5.39 | 5.35 | 5.35 | 217,502 | 5.33 |
| 12/15/2025 | 5.42 | 5.45 | 5.38 | 5.41 | 53,459 | 5.36 |
| 12/12/2025 | 5.43 | 5.45 | 5.39 | 5.39 | 168,251 | 5.35 |
| 12/11/2025 | 5.45 | 5.47 | 5.43 | 5.43 | 127,344 | 5.38 |
| 12/10/2025 | 5.44 | 5.45 | 5.41 | 5.45 | 117,994 | 5.40 |
| 12/09/2025 | 5.42 | 5.45 | 5.41 | 5.43 | 147,523 | 5.38 |
| 12/08/2025 | 5.43 | 5.44 | 5.40 | 5.42 | 82,480 | 5.37 |
| 12/05/2025 | 5.45 | 5.45 | 5.40 | 5.43 | 141,807 | 5.38 |
| 12/04/2025 | 5.42 | 5.47 | 5.37 | 5.44 | 326,560 | 5.39 |
| 12/03/2025 | 5.35 | 5.45 | 5.35 | 5.42 | 371,098 | 5.37 |
| 12/02/2025 | 5.34 | 5.35 | 5.31 | 5.33 | 199,050 | 5.28 |
| 12/01/2025 | 5.32 | 5.35 | 5.31 | 5.35 | 176,405 | 5.30 |
| 11/28/2025 | 5.37 | 5.37 | 5.32 | 5.34 | 114,844 | 5.29 |
| 11/26/2025 | 5.49 | 5.49 | 5.31 | 5.32 | 116,575 | 5.27 |
| 11/25/2025 | 5.32 | 5.34 | 5.31 | 5.33 | 128,657 | 5.28 |
| 11/24/2025 | 5.30 | 5.35 | 5.27 | 5.32 | 152,770 | 5.27 |
| 11/21/2025 | 5.29 | 5.34 | 5.29 | 5.30 | 180,691 | 5.25 |
| 11/20/2025 | 5.39 | 5.39 | 5.31 | 5.32 | 118,252 | 5.27 |
| 11/19/2025 | 5.38 | 5.39 | 5.34 | 5.38 | 128,117 | 5.33 |
| 11/18/2025 | 5.38 | 5.39 | 5.36 | 5.36 | 58,942 | 5.31 |
| 11/17/2025 | 5.41 | 5.44 | 5.40 | 5.42 | 154,460 | 5.35 |
| 11/14/2025 | 5.41 | 5.41 | 5.39 | 5.41 | 62,006 | 5.33 |
| 11/13/2025 | 5.41 | 5.44 | 5.41 | 5.41 | 69,964 | 5.34 |
| 11/12/2025 | 5.40 | 5.45 | 5.40 | 5.41 | 63,828 | 5.34 |
| 11/11/2025 | 5.40 | 5.44 | 5.38 | 5.41 | 85,005 | 5.34 |
| 11/10/2025 | 5.38 | 5.39 | 5.36 | 5.39 | 60,066 | 5.32 |
| 11/07/2025 | 5.44 | 5.44 | 5.35 | 5.36 | 94,205 | 5.29 |
| 11/06/2025 | 5.38 | 5.40 | 5.36 | 5.38 | 92,942 | 5.31 |
| 11/05/2025 | 5.40 | 5.41 | 5.36 | 5.37 | 176,250 | 5.30 |