Stock listing
NASDAQ:MFMO Motley Fool Momentum Factor ETF Stock
Follow Motley Fool Momentum Factor ETF into a list and get an email when it puts out news.
Share price · NASDAQ:MFMO
$20.54 USD -0.61 (-2.9%)
Close on Nov 2, 2026
- Day range
- $20.54 – $21.26 USDNov 2, 2026
- Volume
- 4,808 sharesNov 2, 2026
- Traded on an average day
- $129,789 USDMedian day 4,700 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:MFMO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $20.54 | -0.612 | -2.9% | $21.26 | $21.26 | $20.54 | 4,808 | |
| $21.15 | -0.976 | -4.4% | $21.54 | $21.54 | $20.99 | 10,700 | |
| $22.13 | -0.388 | -1.7% | $22.01 | $22.23 | $21.97 | 2,800 | |
| $22.52 | +0.167 | +0.7% | $22.51 | $22.58 | $22.46 | 11,800 | |
| $22.35 | +0.331 | +1.5% | $22.15 | $22.36 | $22.07 | 13,600 | |
| $22.02 | +0.348 | +1.6% | $21.77 | $22.10 | $21.77 | 4,200 | |
| $21.67 | +0.302 | +1.4% | $21.37 | $21.76 | $21.21 | 6,600 | |
| $21.37 | -0.802 | -3.6% | $21.87 | $21.88 | $21.26 | 3,700 | |
| $22.17 | +0.30 | +1.4% | $22.56 | $22.56 | $22.01 | 8,600 | |
| $21.87 | +0.047 | +0.2% | $21.79 | $21.93 | $21.79 | 1,300 | |
| $21.82 | +0.231 | +1.1% | $21.92 | $21.96 | $21.82 | 4,000 | |
| $21.59 | -0.787 | -3.5% | $22.12 | $22.12 | $21.55 | 3,600 | |
| $22.38 | -0.115 | -0.5% | $21.95 | $22.40 | $21.95 | 1,600 | |
| $22.49 | -0.519 | -2.3% | $22.79 | $22.79 | $22.49 | 1,000 | |
| $23.01 | -0.097 | -0.4% | $22.93 | $23.01 | $22.86 | 2,500 | |
| $23.11 | -0.425 | -1.8% | $23.22 | $23.22 | $23.07 | 1,400 | |
| $23.54 | +0.397 | +1.7% | $23.38 | $23.54 | $23.33 | 1,400 | |
| $23.14 | -0.353 | -1.5% | $23.36 | $23.36 | $23.09 | 4,800 | |
| $23.49 | -0.154 | -0.7% | $23.45 | $23.50 | $23.34 | 2,200 | |
| $23.65 | +0.098 | +0.4% | $23.71 | $23.79 | $23.63 | 3,300 | |
| $23.55 | +0.081 | +0.3% | $23.38 | $23.57 | $23.38 | 2,900 | |
| $23.47 | +0.224 | +1.0% | $23.50 | $23.52 | $23.43 | 5,100 | |
| $23.24 | +0.201 | +0.9% | $23.20 | $23.24 | $23.20 | 2,800 | |
| $23.04 | +0.008 | 0.0% | $23.12 | $23.12 | $23.03 | 6,700 | |
| $23.03 | +0.093 | +0.4% | $23.08 | $23.08 | $22.99 | 2,000 | |
| $22.94 | -0.187 | -0.8% | $23.19 | $23.19 | $22.74 | 15,100 | |
| $23.13 | +0.051 | +0.2% | $23.19 | $23.19 | $23.03 | 7,900 | |
| $23.08 | +0.051 | +0.2% | $22.94 | $23.13 | $22.90 | 1,800 | |
| $23.03 | -0.197 | -0.8% | $22.92 | $23.08 | $22.91 | 7,700 | |
| $23.22 | +0.146 | +0.6% | $23.08 | $23.22 | $23.07 | 5,900 | |
| $23.08 | +0.644 | +2.9% | $22.63 | $23.12 | $22.63 | 2,700 | |
| $22.43 | +0.21 | +0.9% | $22.32 | $22.43 | $22.23 | 800 | |
| $22.22 | +0.403 | +1.8% | $22.24 | $22.24 | $22.22 | 1,200 | |
| $21.82 | +0.039 | +0.2% | $21.93 | $22.09 | $21.65 | 2,200 | |
| $21.78 | -0.033 | -0.2% | $21.68 | $21.94 | $21.68 | 14,700 | |
| $21.81 | -0.526 | -2.4% | $21.87 | $21.93 | $21.73 | 5,000 | |
| $22.34 | +0.281 | +1.3% | $22.06 | $22.39 | $22.06 | 4,800 | |
| $22.06 | -0.311 | -1.4% | $22.13 | $22.24 | $22.06 | 1,700 | |
| $22.37 | -0.031 | -0.1% | $22.42 | $22.42 | $22.37 | 1,500 | |
| $22.40 | +0.21 | +0.9% | $22.33 | $22.52 | $22.31 | 6,100 | |
| $22.19 | +0.33 | +1.5% | $22.18 | $22.19 | $22.11 | 8,000 | |
| $21.86 | +0.172 | +0.8% | $21.67 | $21.89 | $21.58 | 10,100 | |
| $21.69 | -0.144 | -0.7% | $21.74 | $21.74 | $21.64 | 2,300 | |
| $21.83 | -0.357 | -1.6% | $22.19 | $22.19 | $21.78 | 4,200 | |
| $22.19 | +0.077 | +0.3% | $22.00 | $22.19 | $22.00 | 4,000 | |
| $22.11 | -0.542 | -2.4% | $22.57 | $22.57 | $22.11 | 7,000 | |
| $22.65 | +0.479 | +2.2% | $22.49 | $22.65 | $22.49 | 4,300 | |
| $22.18 | +0.094 | +0.4% | $22.13 | $22.20 | $22.07 | 11,400 | |
| $22.08 | +0.052 | +0.2% | $22.15 | $22.89 | $22.03 | 5,360 | |
| $22.03 | -0.418 | -1.9% | $22.18 | $22.18 | $21.93 | 7,677 | |
| $22.45 | +0.09 | +0.4% | $22.22 | $22.45 | $22.22 | 4,300 | |
| $22.36 | -0.187 | -0.8% | $22.57 | $22.57 | $22.32 | 13,600 | |
| $22.54 | -0.634 | -2.7% | $23.18 | $23.18 | $22.49 | 4,900 | |
| $23.18 | -0.755 | -3.2% | $23.48 | $23.48 | $23.06 | 4,700 | |
| $23.93 | +0.25 | +1.1% | $23.85 | $24.03 | $23.85 | 4,000 | |
| $23.68 | +0.028 | +0.1% | $23.65 | $23.78 | $23.59 | 3,100 | |
| $23.66 | +0.012 | +0.1% | $23.63 | $23.81 | $23.63 | 7,700 | |
| $23.64 | +0.378 | +1.6% | $23.65 | $23.82 | $23.64 | 14,300 | |
| $23.26 | -0.111 | -0.5% | $23.45 | $23.45 | $23.26 | 8,026 | |
| $23.38 | -0.268 | -1.1% | $23.79 | $23.79 | $23.38 | 3,048 | |
| $23.64 | +0.423 | +1.8% | $23.71 | $23.77 | $23.42 | 7,500 | |
| $23.22 | -0.155 | -0.7% | $23.00 | $23.48 | $23.00 | 2,600 | |
| $23.38 | -0.256 | -1.1% | $23.68 | $23.74 | $23.38 | 10,900 | |
| $23.63 | +0.816 | +3.6% | $23.27 | $23.71 | $23.27 | 10,500 | |
| $22.82 | +0.344 | +1.5% | $22.11 | $22.85 | $22.08 | 17,200 |
- Ticker
- NASDAQ:MFMO
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Motley Fool Momentum Factor ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Motley Fool Momentum Factor ETF.