MFS Blended Research International Equity ETF (BRIE)
NYSE: BRIE · Real-Time Price · USD
28.78
-0.56 (-1.91%)
At close: Mar 2, 2026, 4:00 PM EST
28.00
-0.78 (-2.71%)
Pre-market: Mar 3, 2026, 7:15 AM EST
BRIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 28.74 | 28.99 | 28.67 | 28.78 | 28.78 | -1.91% | 38,360 |
| Feb 27, 2026 | 29.34 | 29.49 | 29.27 | 29.34 | 29.34 | -0.58% | 59,712 |
| Feb 26, 2026 | 29.51 | 29.51 | 29.29 | 29.51 | 29.51 | -0.04% | 20,276 |
| Feb 25, 2026 | 29.42 | 29.57 | 29.37 | 29.52 | 29.52 | 0.85% | 47,171 |
| Feb 24, 2026 | 29.06 | 29.30 | 29.03 | 29.28 | 29.28 | 0.57% | 46,900 |
| Feb 23, 2026 | 29.04 | 29.36 | 29.01 | 29.11 | 29.11 | -0.41% | 87,605 |
| Feb 20, 2026 | 28.90 | 29.23 | 28.88 | 29.23 | 29.23 | 1.01% | 79,236 |
| Feb 19, 2026 | 28.87 | 28.96 | 28.70 | 28.94 | 28.94 | -0.28% | 97,622 |
| Feb 18, 2026 | 28.96 | 29.16 | 28.96 | 29.02 | 29.02 | 0.24% | 79,070 |
| Feb 17, 2026 | 28.79 | 28.96 | 28.65 | 28.95 | 28.95 | -0.10% | 59,208 |
| Feb 13, 2026 | 28.85 | 29.01 | 28.72 | 28.98 | 28.98 | -0.55% | 124,401 |
| Feb 12, 2026 | 29.26 | 29.26 | 28.84 | 29.14 | 29.14 | -0.38% | 91,923 |
| Feb 11, 2026 | 29.12 | 29.32 | 29.02 | 29.25 | 29.25 | 0.58% | 147,960 |
| Feb 10, 2026 | 29.17 | 29.17 | 29.04 | 29.08 | 29.08 | 0.31% | 131,615 |
| Feb 9, 2026 | 28.88 | 29.04 | 28.61 | 28.99 | 28.99 | 0.94% | 93,761 |
| Feb 6, 2026 | 28.31 | 28.73 | 28.31 | 28.72 | 28.72 | 2.46% | 77,888 |
| Feb 5, 2026 | 28.15 | 28.35 | 28.02 | 28.03 | 28.03 | -1.16% | 29,307 |
| Feb 4, 2026 | 28.62 | 28.66 | 28.24 | 28.36 | 28.36 | -0.49% | 114,103 |
| Feb 3, 2026 | 28.50 | 28.52 | 28.26 | 28.50 | 28.50 | 0.42% | 153,694 |
| Feb 2, 2026 | 28.34 | 28.40 | 27.90 | 28.38 | 28.38 | 0.96% | 71,501 |
| Jan 30, 2026 | 28.41 | 28.50 | 28.08 | 28.11 | 28.11 | -1.56% | 1,046,109 |
| Jan 29, 2026 | 28.72 | 28.73 | 28.25 | 28.56 | 28.56 | 0.27% | 25,352 |
| Jan 28, 2026 | 28.61 | 28.61 | 28.36 | 28.48 | 28.48 | -0.51% | 22,948 |
| Jan 27, 2026 | 28.43 | 28.63 | 28.43 | 28.63 | 28.63 | 1.69% | 24,697 |
| Jan 26, 2026 | 28.10 | 28.25 | 28.10 | 28.15 | 28.15 | 0.43% | 118,639 |
| Jan 23, 2026 | 27.77 | 28.05 | 27.76 | 28.03 | 28.03 | 0.68% | 7,074 |
| Jan 22, 2026 | 27.78 | 27.92 | 27.75 | 27.84 | 27.84 | 0.65% | 35,045 |
| Jan 21, 2026 | 27.52 | 27.67 | 27.46 | 27.66 | 27.66 | 1.23% | 33,628 |
| Jan 20, 2026 | 27.41 | 27.52 | 27.29 | 27.33 | 27.33 | -1.18% | 20,771 |
| Jan 16, 2026 | 27.66 | 27.68 | 27.58 | 27.65 | 27.65 | 0.09% | 26,036 |
| Jan 15, 2026 | 27.55 | 27.74 | 27.55 | 27.62 | 27.62 | 0.45% | 25,859 |
| Jan 14, 2026 | 27.50 | 27.53 | 27.44 | 27.50 | 27.50 | 0.36% | 2,526 |
| Jan 13, 2026 | 27.46 | 27.46 | 27.36 | 27.40 | 27.40 | -0.51% | 33,720 |
| Jan 12, 2026 | 27.33 | 27.55 | 27.33 | 27.54 | 27.54 | 0.88% | 102,062 |
| Jan 9, 2026 | 27.18 | 27.31 | 27.11 | 27.30 | 27.30 | 0.59% | 129,449 |
| Jan 8, 2026 | 27.05 | 27.15 | 27.05 | 27.14 | 27.14 | 0.07% | 6,031 |
| Jan 7, 2026 | 27.19 | 27.19 | 27.07 | 27.12 | 27.12 | -0.62% | 21,148 |
| Jan 6, 2026 | 27.20 | 27.32 | 27.20 | 27.29 | 27.29 | 0.33% | 14,861 |
| Jan 5, 2026 | 27.00 | 27.26 | 27.00 | 27.20 | 27.20 | 0.88% | 4,106 |
| Jan 2, 2026 | 26.88 | 26.96 | 26.84 | 26.96 | 26.96 | 1.74% | 8,001 |
| Dec 31, 2025 | 26.60 | 26.60 | 26.49 | 26.50 | 26.50 | -0.42% | 14,108 |
| Dec 30, 2025 | 26.58 | 26.74 | 26.58 | 26.61 | 26.61 | 0.42% | 9,537 |
| Dec 29, 2025 | 26.55 | 26.55 | 26.48 | 26.50 | 26.50 | -0.56% | 11,752 |
| Dec 26, 2025 | 26.56 | 26.67 | 26.53 | 26.65 | 26.65 | 0.38% | 22,682 |
| Dec 24, 2025 | 26.49 | 26.55 | 26.48 | 26.55 | 26.55 | 0.15% | 3,150 |
| Dec 23, 2025 | 26.44 | 26.52 | 26.43 | 26.51 | 26.51 | 0.61% | 36,173 |
| Dec 22, 2025 | 26.28 | 26.36 | 26.28 | 26.35 | 26.35 | 0.46% | 8,285 |
| Dec 19, 2025 | 26.22 | 26.46 | 26.22 | 26.23 | 26.23 | 0.50% | 7,487 |
| Dec 18, 2025 | 26.02 | 26.19 | 26.02 | 26.10 | 26.10 | 0.77% | 4,512 |
| Dec 17, 2025 | 26.08 | 26.08 | 25.87 | 25.90 | 25.90 | -0.58% | 10,900 |