Get the Stockscreener App
77.90
0.52%
0.40
After Hours:
78.00
0.10
+0.13%
Motley Fool 100 Index ETF Stock (TMFC) Price History
The historical daily chart and data for Motley Fool 100 Index ETF stock (TMFC), show that the latest closing stock price as of May 26, 2026, is $77.90.
- Motley Fool 100 Index ETF all-time high stock price is $78.19, occurred on May 14, 2026.
- The lowest Motley Fool 100 Index ETF stock price recorded was $17.52 on December 24, 2018. Since then, Motley Fool 100 Index ETF's stock price has risen over 344.63% to $77.90 now.
- The 52-week high stock price for TMFC is $78.19, representing a 0.38% increase from the current share price, occurred on May 14, 2026.
- The 52-week low stock price for TMFC is $60.53, indicating a -22.29% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Motley Fool 100 Index ETF (TMFC) stock in the beginning of 2025 was $44.50. The stock closed the year at $30.45, a loss of over -31.57% for the year.
The table below shows more information about TMFC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $78.09 | $77.62 | $0.4695 | 105,601.0 | +0.52% |
| May 22, 2026 | $78.00 | $77.46 | $0.5429 | 67,062.0 | +0.13% |
| May 21, 2026 | $77.66 | $76.86 | $0.8049 | 51,098.0 | -0.18% |
| May 20, 2026 | $77.59 | $76.72 | $0.87 | 50,870.0 | +1.17% |
| May 19, 2026 | $77.03 | $76.41 | $0.6249 | 60,514.0 | -0.85% |
| May 18, 2026 | $77.59 | $76.77 | $0.82 | 48,494.0 | +0.16% |
| May 15, 2026 | $77.67 | $76.93 | $0.745 | 53,949.0 | -1.18% |
| May 14, 2026 | $78.19 | $77.18 | $1.01 | 67,015.0 | +0.92% |
| May 13, 2026 | $77.58 | $76.48 | $1.09 | 84,226.0 | +0.66% |
| May 12, 2026 | $76.92 | $76.20 | $0.7229 | 55,318.0 | -0.16% |
| May 11, 2026 | $77.38 | $76.78 | $0.5999 | 105,113.0 | -0.09% |
| May 08, 2026 | $77.11 | $76.55 | $0.56 | 46,014.0 | +0.95% |
| May 07, 2026 | $76.88 | $76.21 | $0.67 | 77,587.0 | +0.16% |
| May 06, 2026 | $76.30 | $75.49 | $0.81 | 82,959.0 | +1.75% |
| May 05, 2026 | $75.10 | $74.76 | $0.34 | 123,374.0 | +0.62% |
| May 04, 2026 | $74.85 | $74.11 | $0.74 | 81,762.0 | -0.41% |
| May 01, 2026 | $75.16 | $74.63 | $0.525 | 173,609.0 | +0.42% |
| Apr 30, 2026 | $74.58 | $73.39 | $1.19 | 57,568.0 | +0.53% |
| Apr 29, 2026 | $74.08 | $73.55 | $0.535 | 86,490.0 | +0.34% |
| Apr 28, 2026 | $73.94 | $73.51 | $0.435 | 69,188.0 | -0.65% |
Motley Fool 100 Index ETF Stock (TMFC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Motley Fool 100 Index ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TMFC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Motley Fool 100 Index ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Motley Fool 100 Index ETF Stock (TMFC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $78.19 | $74.11 | $4.08 | 1,440,166.0 | +4.63% |
| Apr, 2026 | $74.58 | $65.30 | $9.28 | 1,872,459.0 | +12.85% |
| Mar, 2026 | $70.00 | $63.76 | $6.24 | 2,630,429.0 | -4.93% |
| Feb, 2026 | $71.63 | $68.11 | $3.52 | 2,193,688.0 | -2.39% |
| Jan, 2026 | $72.84 | $69.75 | $3.09 | 2,507,999.0 | -0.95% |
Motley Fool 100 Index ETF Stock (TMFC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $72.83 | $70.35 | $2.48 | 2,409,625.0 | +0.46% |
| Nov, 2025 | $73.20 | $68.44 | $4.76 | 2,062,520.0 | -0.94% |
| Oct, 2025 | $73.49 | $69.08 | $4.41 | 2,763,043.0 | +2.98% |
| Sep, 2025 | $70.90 | $66.03 | $4.87 | 2,401,679.0 | +4.77% |
| Aug, 2025 | $67.96 | $64.72 | $3.24 | 2,726,655.0 | +1.66% |
| Jul, 2025 | $67.36 | $63.75 | $3.61 | 2,689,659.0 | +2.65% |
| Jun, 2025 | $64.61 | $60.84 | $3.77 | 2,409,658.0 | +5.39% |
| May, 2025 | $61.87 | $56.75 | $5.12 | 2,747,202.0 | +8.11% |
| Apr, 2025 | $56.82 | $47.79 | $9.03 | 4,944,149.0 | +1.80% |
| Mar, 2025 | $60.26 | $54.22 | $6.04 | 3,054,043.0 | -7.24% |
| Feb, 2025 | $62.56 | $58.72 | $3.84 | 2,471,164.0 | -2.01% |
| Jan, 2025 | $62.22 | $58.56 | $3.66 | 3,349,390.0 | +1.78% |
Motley Fool 100 Index ETF Stock (TMFC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $62.69 | $59.53 | $3.16 | 2,996,038.0 | +0.70% |
| Nov, 2024 | $60.07 | $56.11 | $3.96 | 2,065,566.0 | +6.90% |
| Oct, 2024 | $57.99 | $55.16 | $2.83 | 1,984,790.0 | -0.23% |
| Sep, 2024 | $56.63 | $52.30 | $4.33 | 2,139,691.0 | +2.33% |
| Aug, 2024 | $55.38 | $48.50 | $6.88 | 2,814,217.0 | +2.61% |
| Jul, 2024 | $56.37 | $51.90 | $4.47 | 1,778,471.0 | -0.46% |
| Jun, 2024 | $54.67 | $50.30 | $4.37 | 1,130,677.0 | +6.45% |
| May, 2024 | $51.32 | $47.34 | $3.98 | 1,495,624.0 | +6.26% |
| Apr, 2024 | $49.89 | $46.56 | $3.33 | 966,228.0 | -4.09% |
| Mar, 2024 | $50.16 | $47.93 | $2.23 | 1,008,681.0 | +1.70% |
| Feb, 2024 | $49.07 | $46.00 | $3.07 | 1,583,772.0 | +6.60% |
| Jan, 2024 | $47.02 | $43.45 | $3.57 | 1,284,471.0 | +2.48% |
0.58%
Cap:
|
Volume (24h):