Motley Fool Momentum Factor ETF (MFMO)
22.03
-0.42
(-1.87%)
USD |
NASDAQ |
Aug 24, 16:00
22.00
-0.03
(-0.13%)
After-Hours: 20:00
MFMO Price : 22.03 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 22.18 | 22.18 | 21.93 | 22.03 | 7677.00 |
| Aug 21, 2026 | 22.22 | 22.45 | 22.22 | 22.45 | 4302.00 |
| Aug 20, 2026 | 22.57 | 22.57 | 22.32 | 22.36 | 13557.00 |
| Aug 19, 2026 | 23.18 | 23.18 | 22.49 | 22.54 | 4857.00 |
| Aug 18, 2026 | 23.48 | 23.48 | 23.06 | 23.18 | 4688.00 |
| Aug 17, 2026 | 23.85 | 24.03 | 23.85 | 23.93 | 3982.00 |
| Aug 14, 2026 | 23.65 | 23.78 | 23.59 | 23.68 | 3103.00 |
| Aug 13, 2026 | 23.63 | 23.81 | 23.63 | 23.66 | 7699.00 |
| Aug 12, 2026 | 23.65 | 23.82 | 23.64 | 23.64 | 14251.00 |
| Aug 11, 2026 | 23.45 | 23.45 | 23.26 | 23.26 | 8026.00 |
| Aug 10, 2026 | 23.79 | 23.79 | 23.38 | 23.38 | 3048.00 |
| Aug 07, 2026 | 23.71 | 23.77 | 23.42 | 23.64 | 7494.00 |
| Aug 06, 2026 | 23.00 | 23.48 | 23.00 | 23.22 | 2592.00 |
| Aug 05, 2026 | 23.68 | 23.74 | 23.38 | 23.38 | 10860.00 |
| Aug 04, 2026 | 23.27 | 23.71 | 23.27 | 23.63 | 10504.00 |
| Aug 03, 2026 | 22.11 | 22.85 | 22.08 | 22.82 | 17238.00 |
| Jul 31, 2026 | 22.90 | 23.02 | 22.28 | 22.47 | 5329.00 |
| Jul 30, 2026 | 21.07 | 22.21 | 21.07 | 22.21 | 4672.00 |
| Jul 29, 2026 | 21.68 | 21.68 | 20.96 | 21.03 | 10795.00 |
| Jul 28, 2026 | 21.52 | 21.75 | 21.37 | 21.72 | 20230.00 |
| Jul 27, 2026 | 22.90 | 22.90 | 22.00 | 22.35 | 34205.00 |
| Jul 24, 2026 | 22.84 | 22.96 | 22.58 | 22.58 | 7580.00 |
| Jul 23, 2026 | 23.46 | 23.46 | 23.16 | 23.22 | 2047.00 |
| Jul 22, 2026 | 23.57 | 23.60 | 23.46 | 23.46 | 4686.00 |
| Jul 21, 2026 | 23.21 | 23.45 | 23.21 | 23.45 | 1536.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median