Get the Stockscreener App
5.38
1.28%
-0.07
Aberdeen Municipal Income Fund Stock (MFM) Price History
The historical daily chart and data for Aberdeen Municipal Income Fund stock (MFM), show that the latest closing stock price as of July 24, 2026, is $5.38.
- Aberdeen Municipal Income Fund all-time high stock price is $7.63, occurred on July 11, 2016.
- The lowest Aberdeen Municipal Income Fund stock price recorded was $4.37 on October 27, 2023. Since then, Aberdeen Municipal Income Fund's stock price has risen over 23.11% to $5.38 now.
- The 52-week high stock price for MFM is $5.67, representing a 5.39% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for MFM is $5.0335, indicating a -6.44% decrease from the current share price, occurred on August 21, 2025.
- The closing price of Aberdeen Municipal Income Fund (MFM) stock in the beginning of 2025 was $6.94. The stock closed the year at $5.18, a loss of over -25.36% for the year.
The table below shows more information about MFM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 24, 2026 | $5.45 | $5.36 | $0.09 | 242,594.0 | -1.28% |
| Jul 23, 2026 | $5.48 | $5.42 | $0.06 | 237,252.0 | -1.27% |
| Jul 22, 2026 | $5.54 | $5.51 | $0.0277 | 159,637.0 | -0.18% |
| Jul 21, 2026 | $5.55 | $5.52 | $0.03 | 215,825.0 | -0.54% |
| Jul 20, 2026 | $5.58 | $5.55 | $0.03 | 170,299.0 | -0.36% |
| Jul 17, 2026 | $5.58 | $5.55 | $0.03 | 162,492.0 | +0.18% |
| Jul 16, 2026 | $5.59 | $5.55 | $0.04 | 179,195.0 | -0.18% |
| Jul 15, 2026 | $5.62 | $5.56 | $0.06 | 302,140.0 | +0.00% |
| Jul 14, 2026 | $5.58 | $5.55 | $0.025 | 338,174.0 | +0.72% |
| Jul 13, 2026 | $5.55 | $5.53 | $0.025 | 254,174.0 | +0.18% |
| Jul 10, 2026 | $5.58 | $5.53 | $0.055 | 128,722.0 | -0.90% |
| Jul 09, 2026 | $5.60 | $5.56 | $0.04 | 255,157.0 | +0.54% |
| Jul 07, 2026 | $5.58 | $5.55 | $0.035 | 250,717.0 | -0.72% |
| Jul 06, 2026 | $5.65 | $5.56 | $0.09 | 152,734.0 | -0.36% |
| Jul 02, 2026 | $5.65 | $5.60 | $0.05 | 132,359.0 | +0.00% |
| Jul 01, 2026 | $5.62 | $5.59 | $0.03 | 272,909.0 | -0.18% |
| Jun 30, 2026 | $5.67 | $5.60 | $0.07 | 365,782.0 | +0.00% |
| Jun 29, 2026 | $5.65 | $5.57 | $0.085 | 448,852.0 | +1.26% |
| Jun 26, 2026 | $5.58 | $5.52 | $0.0599 | 235,621.0 | +0.36% |
| Jun 25, 2026 | $5.58 | $5.52 | $0.06 | 236,142.0 | -0.18% |
Aberdeen Municipal Income Fund Stock (MFM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aberdeen Municipal Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aberdeen Municipal Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aberdeen Municipal Income Fund Stock (MFM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $5.65 | $5.36 | $0.29 | 3,696,974.0 | -4.27% |
| Jun, 2026 | $5.67 | $5.35 | $0.32 | 5,171,335.0 | +3.69% |
| May, 2026 | $5.57 | $5.29 | $0.28 | 3,062,529.0 | +0.65% |
| Apr, 2026 | $5.51 | $5.22 | $0.29 | 2,222,015.0 | -0.09% |
| Mar, 2026 | $5.58 | $5.20 | $0.385 | 2,083,746.0 | -3.58% |
| Feb, 2026 | $5.67 | $5.45 | $0.22 | 1,393,778.0 | +1.08% |
| Jan, 2026 | $5.54 | $5.35 | $0.19 | 2,202,805.0 | +1.84% |
Aberdeen Municipal Income Fund Stock (MFM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.47 | $5.23 | $0.24 | 3,556,893.0 | +0.75% |
| Nov, 2025 | $5.49 | $5.27 | $0.22 | 2,187,678.0 | -1.29% |
| Oct, 2025 | $5.48 | $5.29 | $0.1878 | 2,387,190.0 | +0.37% |
| Sep, 2025 | $5.39 | $5.13 | $0.26 | 2,726,295.0 | +3.85% |
| Aug, 2025 | $5.24 | $5.03 | $0.2065 | 2,839,543.0 | +1.17% |
| Jul, 2025 | $5.23 | $5.03 | $0.20 | 4,154,947.0 | -0.77% |
| Jun, 2025 | $5.20 | $5.05 | $0.15 | 3,021,161.0 | +0.98% |
| May, 2025 | $5.29 | $5.03 | $0.26 | 2,823,692.0 | -1.16% |
| Apr, 2025 | $5.41 | $4.94 | $0.47 | 4,311,322.0 | -2.26% |
| Mar, 2025 | $5.59 | $5.25 | $0.34 | 2,115,710.0 | -4.50% |
| Feb, 2025 | $5.56 | $5.36 | $0.20 | 1,988,549.0 | +2.21% |
| Jan, 2025 | $5.48 | $5.28 | $0.20 | 1,688,717.0 | +1.50% |
Aberdeen Municipal Income Fund Stock (MFM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.72 | $5.25 | $0.465 | 2,677,069.0 | -6.58% |
| Nov, 2024 | $5.71 | $5.50 | $0.21 | 1,792,142.0 | +1.79% |
| Oct, 2024 | $5.77 | $5.46 | $0.31 | 2,413,123.0 | -2.10% |
| Sep, 2024 | $5.78 | $5.57 | $0.21 | 1,791,211.0 | +2.51% |
| Aug, 2024 | $5.66 | $5.41 | $0.25 | 2,104,460.0 | +2.95% |
| Jul, 2024 | $5.44 | $5.32 | $0.12 | 2,033,242.0 | -0.73% |
| Jun, 2024 | $5.46 | $5.19 | $0.27 | 1,621,177.0 | +5.41% |
| May, 2024 | $5.33 | $5.08 | $0.25 | 1,540,069.0 | +1.87% |
| Apr, 2024 | $5.35 | $5.05 | $0.30 | 1,583,687.0 | -5.31% |
| Mar, 2024 | $5.48 | $5.25 | $0.23 | 1,561,968.0 | +1.90% |
| Feb, 2024 | $5.34 | $5.16 | $0.1801 | 2,200,664.0 | +0.57% |
| Jan, 2024 | $5.29 | $5.06 | $0.225 | 2,555,940.0 | +1.35% |
0.00%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):