MFS Blended Research Small-Mid Cap ETF (BRSM)
NYSEARCA: BRSM · Real-Time Price · USD
26.11
-0.17 (-0.66%)
Aug 28, 2026, 4:00 PM EDT - Market closed
BRSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.67% | 35 |
| Aug 27, 2026 | 26.22 | 26.30 | 26.21 | 26.28 | 26.28 | 0.37% | 728 |
| Aug 26, 2026 | 26.13 | 26.19 | 26.13 | 26.19 | 26.19 | 0.34% | 308 |
| Aug 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.06% | 6 |
| Aug 24, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.52% | 236 |
| Aug 21, 2026 | 26.15 | 26.22 | 26.15 | 26.22 | 26.22 | 0.76% | 204 |
| Aug 20, 2026 | 26.13 | 26.13 | 26.02 | 26.02 | 26.02 | -0.97% | 847 |
| Aug 19, 2026 | 26.28 | 26.34 | 26.27 | 26.27 | 26.27 | 0.08% | 3,090 |
| Aug 18, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -1.11% | 113 |
| Aug 17, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.37% | 85 |
| Aug 14, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.28% | 56 |
| Aug 13, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 0.94% | 30 |
| Aug 12, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.38% | 109 |
| Aug 11, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.40% | 30 |
| Aug 10, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.45% | 460 |
| Aug 7, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 1.33% | 424 |
| Aug 6, 2026 | 26.06 | 26.06 | 25.90 | 25.90 | 25.89 | -0.77% | 156 |
| Aug 5, 2026 | 26.21 | 26.22 | 26.10 | 26.10 | 26.10 | -0.39% | 457 |
| Aug 4, 2026 | 26.18 | 26.20 | 26.18 | 26.20 | 26.20 | 1.84% | 203 |
| Aug 3, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.72 | 1.44% | 7 |
| Jul 31, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.49% | 6 |
| Jul 30, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.48 | 1.04% | 6 |
| Jul 29, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.59% | 13 |
| Jul 28, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.39% | 14 |
| Jul 27, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.44% | 6 |
| Jul 24, 2026 | 25.56 | 25.56 | 25.42 | 25.42 | 25.42 | 0.32% | 162 |
| Jul 23, 2026 | 25.39 | 25.39 | 25.28 | 25.34 | 25.34 | -0.66% | 1,534 |
| Jul 22, 2026 | 25.65 | 25.67 | 25.51 | 25.51 | 25.51 | -0.51% | 15,267 |
| Jul 21, 2026 | 25.46 | 25.65 | 25.46 | 25.64 | 25.64 | 1.05% | 10,612 |
| Jul 20, 2026 | 25.46 | 25.48 | 25.37 | 25.37 | 25.37 | -0.71% | 15,869 |
| Jul 17, 2026 | 25.69 | 25.70 | 25.56 | 25.56 | 25.56 | -0.42% | 15,006 |
| Jul 16, 2026 | 25.72 | 25.72 | 25.61 | 25.66 | 25.66 | 0.09% | 7,642 |
| Jul 15, 2026 | 25.76 | 25.76 | 25.64 | 25.64 | 25.64 | 0.27% | 7,806 |
| Jul 14, 2026 | 25.64 | 25.66 | 25.57 | 25.57 | 25.57 | 0.23% | 16,299 |
| Jul 13, 2026 | 25.68 | 25.68 | 25.49 | 25.51 | 25.51 | -0.54% | 20,371 |
| Jul 10, 2026 | 25.64 | 25.66 | 25.55 | 25.65 | 25.65 | -0.05% | 15,084 |
| Jul 9, 2026 | 25.65 | 25.70 | 25.65 | 25.66 | 25.66 | 1.36% | 16,106 |
| Jul 8, 2026 | 25.31 | 25.32 | 25.15 | 25.32 | 25.32 | -1.23% | 16,257 |
| Jul 7, 2026 | 25.60 | 25.68 | 25.59 | 25.63 | 25.63 | -0.82% | 8,123 |
| Jul 6, 2026 | 25.83 | 25.87 | 25.83 | 25.84 | 25.84 | 0.66% | 8,007 |
| Jul 2, 2026 | 25.83 | 25.83 | 25.67 | 25.67 | 25.67 | -0.67% | 7,584 |
| Jul 1, 2026 | 25.96 | 26.08 | 25.85 | 25.85 | 25.85 | -0.70% | 7,994 |
| Jun 30, 2026 | 25.92 | 26.03 | 25.92 | 26.03 | 26.03 | 0.67% | 16,382 |
| Jun 29, 2026 | 25.63 | 25.85 | 25.63 | 25.85 | 25.85 | 0.71% | 18,081 |
| Jun 26, 2026 | 25.76 | 25.76 | 25.67 | 25.67 | 25.67 | -0.57% | 10,115 |
| Jun 25, 2026 | 25.92 | 25.92 | 25.70 | 25.82 | 25.82 | 1.80% | 14,004 |
| Jun 24, 2026 | 25.36 | 25.39 | 25.36 | 25.36 | 25.36 | 0.41% | 14,865 |
| Jun 23, 2026 | 25.39 | 25.39 | 25.26 | 25.26 | 25.26 | -1.46% | 7,500 |
| Jun 22, 2026 | 25.62 | 25.63 | 25.61 | 25.63 | 25.63 | 0.90% | 15,097 |
| Jun 18, 2026 | 25.26 | 25.40 | 25.22 | 25.40 | 25.40 | 1.50% | 17,046 |