MFS Active Intermediate Muni Bond ETF (MFSM)

25.04
+0.01 (0.04%)
NYSE · Last Trade: Jan 1st, 12:58 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MFS Active Intermediate Muni Bond ETF (MFSM)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202525.0525.0625.0225.0413,26425.04
12/30/202525.0025.0425.0025.035,97725.03
12/29/202525.0725.0825.0725.088,55525.01
12/26/202525.0525.0725.0525.063,74824.98
12/24/202525.0525.0725.0525.068,44924.99
12/23/202525.0325.0925.0125.035,72424.96
12/22/202525.0425.0425.0025.018,51524.94
12/19/202525.0225.0324.9925.007,70324.92
12/18/202525.0525.0525.0225.043,84224.97
12/17/202525.0125.0125.0025.001,36624.93
12/16/202524.9925.0124.9725.003,14324.92
12/15/202524.9624.9824.9624.982,14024.90
12/12/202524.9624.9724.9624.963,83324.89
12/11/202524.9824.9824.9824.986624.91
12/10/202524.9625.0024.9624.989,73824.91
12/09/202524.9824.9824.9624.961,92324.89
12/08/202524.9724.9724.9624.961,97024.89
12/05/202524.9724.9824.9624.988,58024.91
12/04/202524.9724.9824.9624.972,70224.90
12/03/202524.9825.0024.9724.982,69224.90
12/02/202524.9724.9824.9724.982,95024.90
12/01/202525.0025.0024.9824.981,04124.90
11/28/202525.0325.0325.0325.0310024.95
11/26/202525.0925.0925.0725.091,26224.94
11/25/202525.0725.0925.0725.0810,34624.93
11/24/202525.0725.0825.0725.0848824.93
11/21/202525.0525.0525.0525.05024.90
11/20/202525.0425.0625.0425.061,00024.91
11/19/202525.0525.0525.0225.052,58624.90
11/18/202525.0525.0725.0525.073,69724.91
11/17/202525.0325.0325.0225.022,00024.86
11/14/202525.0225.0225.0225.0222624.86
11/13/202525.0525.0525.0425.0440224.89
11/12/202525.0925.0925.0725.093,59324.93
11/11/202525.1025.1025.0725.091,40324.94
11/10/202525.0625.0625.0625.06224.91
11/07/202525.0525.0725.0525.0513,96824.90
11/06/202525.0525.0525.0525.052624.89
11/05/202525.0025.0025.0025.0022924.85
11/04/202525.0425.0425.0425.046124.89
11/03/202525.0425.0425.0025.0016624.85
10/31/202525.0525.0525.0525.051,27124.89
10/30/202525.0925.1025.0825.103,00124.87
10/29/202525.1725.1725.1325.142,16224.90
10/28/202525.1425.1425.1425.14724.90
10/27/202525.1525.1525.1225.141,72424.91
10/24/202525.1325.1325.1325.1310024.90
10/23/202525.1125.1325.0825.1366324.89
10/22/202525.1425.1525.1325.1410,60724.90
10/21/202525.0925.1225.0925.111,19124.88
10/20/202525.0825.0925.0825.091,08724.86
10/17/202525.0725.0725.0725.071,13024.84
10/16/202525.0525.0925.0525.082,41324.85
10/15/202525.0325.0325.0025.0039,96824.78
10/14/202524.9924.9924.9724.985,51024.75
10/13/202524.9524.9524.9524.954,31424.72
10/10/202524.9224.9424.9224.9413124.72
10/09/202524.9124.9124.9124.9115324.68
10/08/202524.9024.9224.8924.891,11824.67
10/07/202524.9024.9024.9024.90024.67
10/06/202524.8524.8924.8524.896,22624.66
10/03/202524.8424.8824.8424.867,79824.64
10/02/202524.8624.8624.8624.864,04524.63
10/01/202524.8624.8724.8524.877,22524.65