MFS Multimarket Income Trust (MMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 4.8800 | 4.8900 | 4.8600 | 4.8800 | 4.8800 | 55,700 |
| 03 Oct 2024 | 4.8800 | 4.9000 | 4.8600 | 4.8800 | 4.8800 | 57,800 |
| 02 Oct 2024 | 4.8600 | 4.8800 | 4.8600 | 4.8800 | 4.8800 | 20,500 |
| 01 Oct 2024 | 4.8600 | 4.8900 | 4.8600 | 4.8800 | 4.8800 | 53,000 |
| 30 Sept 2024 | 4.8600 | 4.9000 | 4.8400 | 4.8700 | 4.8700 | 71,000 |
| 27 Sept 2024 | 4.8200 | 4.8400 | 4.8100 | 4.8400 | 4.8400 | 93,200 |
| 26 Sept 2024 | 4.8300 | 4.8400 | 4.8000 | 4.8100 | 4.8100 | 88,800 |
| 25 Sept 2024 | 4.8300 | 4.8300 | 4.8200 | 4.8300 | 4.8300 | 31,000 |
| 24 Sept 2024 | 4.8000 | 4.8300 | 4.8000 | 4.8200 | 4.8200 | 76,000 |
| 23 Sept 2024 | 4.8200 | 4.8300 | 4.8000 | 4.8000 | 4.8000 | 36,400 |
| 20 Sept 2024 | 4.8100 | 4.8400 | 4.8100 | 4.8300 | 4.8300 | 28,500 |
| 19 Sept 2024 | 4.8400 | 4.8400 | 4.8100 | 4.8200 | 4.8200 | 85,300 |
| 18 Sept 2024 | 4.8300 | 4.8400 | 4.8100 | 4.8300 | 4.8300 | 45,000 |
| 17 Sept 2024 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | 4.8300 | 89,200 |
| 17 Sept 2024 | 0.034 Dividend | |||||
| 16 Sept 2024 | 4.8300 | 4.8400 | 4.8300 | 4.8400 | 4.8060 | 64,000 |
| 13 Sept 2024 | 4.8000 | 4.8500 | 4.8000 | 4.8300 | 4.7961 | 79,400 |
| 12 Sept 2024 | 4.8000 | 4.8300 | 4.8000 | 4.8100 | 4.7762 | 63,200 |
| 11 Sept 2024 | 4.7900 | 4.8100 | 4.7900 | 4.8000 | 4.7663 | 56,700 |
| 10 Sept 2024 | 4.8000 | 4.8100 | 4.7900 | 4.7900 | 4.7564 | 39,400 |
| 09 Sept 2024 | 4.8000 | 4.8200 | 4.7300 | 4.8000 | 4.7663 | 157,000 |
| 06 Sept 2024 | 4.8300 | 4.8500 | 4.7900 | 4.7900 | 4.7564 | 89,400 |
| 05 Sept 2024 | 4.8300 | 4.8400 | 4.8100 | 4.8200 | 4.7861 | 52,000 |
| 04 Sept 2024 | 4.8100 | 4.8400 | 4.8000 | 4.8100 | 4.7762 | 113,500 |
| 03 Sept 2024 | 4.8100 | 4.8200 | 4.8000 | 4.8000 | 4.7663 | 45,600 |
| 30 Aug 2024 | 4.8400 | 4.8400 | 4.8100 | 4.8400 | 4.8060 | 112,700 |
| 29 Aug 2024 | 4.7700 | 4.8200 | 4.7700 | 4.8200 | 4.7861 | 76,300 |
| 28 Aug 2024 | 4.7800 | 4.8000 | 4.7700 | 4.7800 | 4.7464 | 49,400 |
| 27 Aug 2024 | 4.7700 | 4.8000 | 4.7600 | 4.7800 | 4.7464 | 58,700 |
| 26 Aug 2024 | 4.7700 | 4.7900 | 4.7700 | 4.7800 | 4.7464 | 40,500 |
| 23 Aug 2024 | 4.7500 | 4.7800 | 4.7500 | 4.7600 | 4.7266 | 51,800 |
| 22 Aug 2024 | 4.7600 | 4.7800 | 4.7400 | 4.7400 | 4.7067 | 29,200 |
| 21 Aug 2024 | 4.7400 | 4.7900 | 4.7400 | 4.7700 | 4.7365 | 158,400 |
| 20 Aug 2024 | 4.7600 | 4.7600 | 4.7300 | 4.7500 | 4.7166 | 55,300 |
| 19 Aug 2024 | 4.7400 | 4.7600 | 4.7300 | 4.7500 | 4.7166 | 68,200 |
| 16 Aug 2024 | 4.7300 | 4.7600 | 4.7300 | 4.7600 | 4.7266 | 64,900 |
| 15 Aug 2024 | 4.7100 | 4.7400 | 4.7100 | 4.7300 | 4.6968 | 20,200 |
| 14 Aug 2024 | 4.7300 | 4.7300 | 4.7100 | 4.7200 | 4.6868 | 32,800 |
| 13 Aug 2024 | 4.7100 | 4.7400 | 4.7100 | 4.7100 | 4.6769 | 49,700 |
| 13 Aug 2024 | 0.034 Dividend | |||||
| 12 Aug 2024 | 4.7200 | 4.7500 | 4.7200 | 4.7400 | 4.6729 | 41,700 |
| 09 Aug 2024 | 4.7000 | 4.7400 | 4.7000 | 4.7400 | 4.6729 | 45,700 |
| 08 Aug 2024 | 4.7000 | 4.7100 | 4.6900 | 4.7000 | 4.6335 | 74,300 |
| 07 Aug 2024 | 4.6900 | 4.7100 | 4.6900 | 4.6900 | 4.6236 | 133,000 |
| 06 Aug 2024 | 4.7100 | 4.7200 | 4.6800 | 4.6900 | 4.6236 | 230,700 |
| 05 Aug 2024 | 4.7000 | 4.7200 | 4.6800 | 4.7100 | 4.6434 | 94,700 |
| 02 Aug 2024 | 4.7700 | 4.7900 | 4.7400 | 4.7700 | 4.7025 | 57,400 |
| 01 Aug 2024 | 4.7500 | 4.8200 | 4.7500 | 4.7700 | 4.7025 | 104,100 |
| 31 Jul 2024 | 4.7900 | 4.8000 | 4.7400 | 4.7700 | 4.7025 | 84,800 |
| 30 Jul 2024 | 4.7400 | 4.7500 | 4.7200 | 4.7500 | 4.6828 | 75,600 |
| 29 Jul 2024 | 4.7300 | 4.7400 | 4.7000 | 4.7200 | 4.6532 | 81,000 |
| 26 Jul 2024 | 4.6800 | 4.7200 | 4.6800 | 4.7200 | 4.6532 | 25,200 |
| 25 Jul 2024 | 4.6800 | 4.7000 | 4.6500 | 4.7000 | 4.6335 | 122,600 |
| 24 Jul 2024 | 4.6900 | 4.6900 | 4.6600 | 4.6600 | 4.5941 | 49,500 |
| 23 Jul 2024 | 4.6800 | 4.7000 | 4.6700 | 4.6800 | 4.6138 | 116,600 |
| 22 Jul 2024 | 4.6900 | 4.6900 | 4.6800 | 4.6800 | 4.6138 | 41,200 |
| 19 Jul 2024 | 4.6800 | 4.7000 | 4.6700 | 4.6900 | 4.6236 | 33,100 |
| 18 Jul 2024 | 4.7400 | 4.7500 | 4.6500 | 4.6800 | 4.6138 | 131,900 |
| 17 Jul 2024 | 4.7700 | 4.8000 | 4.7300 | 4.7300 | 4.6631 | 66,700 |
| 16 Jul 2024 | 4.7600 | 4.8200 | 4.7600 | 4.8100 | 4.7420 | 100,300 |
| 16 Jul 2024 | 0.034 Dividend | |||||
| 15 Jul 2024 | 4.7500 | 4.8100 | 4.7400 | 4.8000 | 4.6986 | 127,300 |
| 12 Jul 2024 | 4.7300 | 4.7500 | 4.7300 | 4.7500 | 4.6496 | 27,500 |
| 11 Jul 2024 | 4.7100 | 4.7500 | 4.7100 | 4.7500 | 4.6496 | 81,600 |
| 10 Jul 2024 | 4.7100 | 4.7400 | 4.7000 | 4.7100 | 4.6105 | 92,800 |
| 09 Jul 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7100 | 4.6105 | 45,600 |
| 08 Jul 2024 | 4.7300 | 4.7400 | 4.6900 | 4.7100 | 4.6105 | 64,200 |
| 05 Jul 2024 | 4.7400 | 4.7500 | 4.7200 | 4.7500 | 4.6496 | 50,900 |
| 03 Jul 2024 | 4.6800 | 4.7500 | 4.6800 | 4.7200 | 4.6203 | 29,300 |
| 02 Jul 2024 | 4.7000 | 4.7300 | 4.7000 | 4.7000 | 4.6007 | 70,300 |
| 01 Jul 2024 | 4.6600 | 4.7200 | 4.6600 | 4.7100 | 4.6105 | 68,900 |
| 28 Jun 2024 | 4.6600 | 4.7000 | 4.6600 | 4.6800 | 4.5811 | 102,500 |
| 27 Jun 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6500 | 4.5517 | 58,600 |
| 26 Jun 2024 | 4.6100 | 4.6300 | 4.6100 | 4.6300 | 4.5322 | 62,900 |
| 25 Jun 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6400 | 4.5420 | 105,700 |
| 24 Jun 2024 | 4.6300 | 4.6500 | 4.6100 | 4.6100 | 4.5126 | 47,700 |
| 21 Jun 2024 | 4.6100 | 4.6500 | 4.6100 | 4.6400 | 4.5420 | 54,500 |
| 20 Jun 2024 | 4.6100 | 4.6300 | 4.6000 | 4.6200 | 4.5224 | 84,700 |
| 18 Jun 2024 | 4.6400 | 4.6400 | 4.6100 | 4.6300 | 4.5322 | 79,400 |
| 18 Jun 2024 | 0.034 Dividend | |||||
| 17 Jun 2024 | 4.6400 | 4.6600 | 4.6100 | 4.6600 | 4.5283 | 60,000 |
| 14 Jun 2024 | 4.6400 | 4.6600 | 4.6400 | 4.6500 | 4.5185 | 66,400 |
| 13 Jun 2024 | 4.6400 | 4.6600 | 4.6300 | 4.6500 | 4.5185 | 84,900 |
| 12 Jun 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6400 | 4.5088 | 149,900 |
| 11 Jun 2024 | 4.6300 | 4.6500 | 4.6100 | 4.6300 | 4.4991 | 78,400 |
| 10 Jun 2024 | 4.6400 | 4.6500 | 4.6300 | 4.6400 | 4.5088 | 67,200 |
| 07 Jun 2024 | 4.6400 | 4.6700 | 4.6200 | 4.6600 | 4.5283 | 79,300 |
| 06 Jun 2024 | 4.6600 | 4.6700 | 4.6400 | 4.6600 | 4.5283 | 104,500 |
| 05 Jun 2024 | 4.6700 | 4.6900 | 4.6700 | 4.6800 | 4.5477 | 74,700 |
| 04 Jun 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6700 | 4.5380 | 85,500 |
| 03 Jun 2024 | 4.6600 | 4.6600 | 4.6100 | 4.6300 | 4.4991 | 48,300 |
| 31 May 2024 | 4.6400 | 4.6600 | 4.6200 | 4.6400 | 4.5088 | 69,400 |
| 30 May 2024 | 4.5700 | 4.6300 | 4.5600 | 4.6200 | 4.4894 | 134,700 |
| 29 May 2024 | 4.5800 | 4.5800 | 4.5500 | 4.5600 | 4.4311 | 78,200 |
| 28 May 2024 | 4.6200 | 4.6400 | 4.5800 | 4.5800 | 4.4505 | 47,700 |
| 24 May 2024 | 4.6300 | 4.6400 | 4.6100 | 4.6300 | 4.4991 | 40,300 |
| 23 May 2024 | 4.6300 | 4.6400 | 4.6100 | 4.6200 | 4.4894 | 58,100 |
| 22 May 2024 | 4.6100 | 4.6400 | 4.6100 | 4.6300 | 4.4991 | 62,800 |
| 21 May 2024 | 4.6300 | 4.6300 | 4.6200 | 4.6300 | 4.4991 | 28,600 |
| 20 May 2024 | 4.6200 | 4.6500 | 4.6200 | 4.6300 | 4.4991 | 61,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.