MFS Active Growth ETF (MFSG)

Last Price28.30

Change-0.20 (-0.69%)

NYSE · Last Trade: Jan 1st, 12:58 PM EST

Historical Prices For MFS Active Growth ETF (MFSG)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	28.57	28.57	28.30	28.30	66,915	28.30
12/30/2025	28.56	28.59	28.49	28.50	41,735	28.50
12/29/2025	28.55	28.62	28.45	28.56	29,893	28.56
12/26/2025	28.68	28.70	28.63	28.68	38,205	28.68
12/24/2025	28.56	28.65	28.54	28.63	123,009	28.63
12/23/2025	28.37	28.57	28.34	28.57	59,832	28.57
12/22/2025	28.33	28.33	28.21	28.32	36,346	28.32
12/19/2025	27.85	28.17	27.85	28.13	110,372	28.13
12/18/2025	27.77	27.93	27.67	27.79	98,277	27.79
12/17/2025	27.90	27.91	27.36	27.42	36,535	27.42
12/16/2025	27.82	27.94	27.70	27.88	58,004	27.88
12/15/2025	28.17	28.17	27.80	27.86	31,716	27.84
12/12/2025	28.46	28.46	27.94	27.97	50,036	27.95
12/11/2025	28.38	28.53	28.18	28.53	40,358	28.51
12/10/2025	28.46	28.59	28.32	28.54	72,770	28.52
12/09/2025	28.38	28.48	28.35	28.44	34,997	28.42
12/08/2025	28.55	28.55	28.35	28.44	51,199	28.42
12/05/2025	28.50	28.56	28.34	28.44	40,862	28.42
12/04/2025	28.33	28.41	28.23	28.38	67,369	28.36
12/03/2025	28.29	28.40	28.22	28.30	52,753	28.28
12/02/2025	28.44	28.55	28.35	28.45	48,926	28.43
12/01/2025	28.16	28.37	28.12	28.25	64,004	28.23
11/28/2025	28.33	28.40	28.30	28.40	10,261	28.38
11/26/2025	28.30	28.38	28.20	28.30	70,983	28.28
11/25/2025	27.88	28.10	27.55	28.07	56,151	28.05
11/24/2025	27.56	27.93	27.55	27.91	43,755	27.89
11/21/2025	27.29	27.57	26.95	27.31	72,139	27.29
11/20/2025	28.29	28.34	27.14	27.30	69,887	27.28
11/19/2025	27.56	27.86	27.50	27.71	62,199	27.69
11/18/2025	27.73	27.73	27.28	27.48	51,299	27.46
11/17/2025	27.97	28.15	27.63	27.82	56,413	27.80
11/14/2025	27.73	28.25	27.57	28.08	53,903	28.06
11/13/2025	28.47	28.53	27.95	28.03	103,837	28.01
11/12/2025	28.67	28.71	28.46	28.61	46,455	28.59
11/11/2025	28.65	28.72	28.49	28.68	48,573	28.66
11/10/2025	28.61	28.83	28.48	28.77	36,100	28.75
11/07/2025	27.98	28.17	27.64	28.17	61,536	28.15
11/06/2025	28.56	28.56	28.09	28.11	36,832	28.09
11/05/2025	28.53	28.79	28.47	28.58	50,379	28.56
11/04/2025	28.68	28.84	28.52	28.55	125,949	28.53
11/03/2025	29.07	29.28	29.01	29.03	16,252	29.01
10/31/2025	29.09	29.32	28.88	28.93	34,971	28.91
10/30/2025	29.10	29.16	28.86	28.87	71,681	28.85
10/29/2025	29.44	29.47	29.23	29.37	43,843	29.35
10/28/2025	29.05	29.30	29.02	29.22	55,427	29.20
10/27/2025	28.85	28.97	28.84	28.97	66,339	28.95
10/24/2025	28.52	28.61	28.48	28.51	14,783	28.49
10/23/2025	28.12	28.31	28.04	28.29	57,012	28.27
10/22/2025	28.29	28.29	27.79	27.97	57,423	27.95
10/21/2025	28.29	28.29	28.13	28.23	72,211	28.21
10/20/2025	28.16	28.29	28.15	28.23	71,886	28.21
10/17/2025	27.81	27.98	27.67	27.96	16,282	27.94
10/16/2025	28.18	28.18	27.67	27.84	81,119	27.82
10/15/2025	28.20	28.23	27.80	27.98	110,157	27.96
10/14/2025	27.76	28.07	27.55	27.89	34,215	27.87
10/13/2025	27.92	28.18	27.92	28.12	36,561	28.10
10/10/2025	28.57	28.57	27.59	27.59	35,608	27.57
10/09/2025	28.53	28.54	28.32	28.48	124,079	28.46
10/08/2025	28.40	28.47	28.29	28.47	77,965	28.45
10/07/2025	28.42	28.42	28.12	28.19	34,920	28.17
10/06/2025	28.31	28.38	28.18	28.30	41,148	28.28
10/03/2025	28.40	28.40	28.16	28.22	39,249	28.20
10/02/2025	28.37	28.38	28.12	28.25	78,841	28.23
10/01/2025	27.96	28.27	27.94	28.24	65,741	28.22