MFS Blended Research Small-Mid Cap ETF (BRSM)
NYSEARCA: BRSM · Real-Time Price · USD
25.10
+0.40 (1.62%)
Oct 15, 2026, 4:00 PM EDT - Market closed
BRSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.69 | 25.10 | 24.69 | 25.10 | 25.10 | 1.64% | 7 |
| Oct 14, 2026 | 24.64 | 24.70 | 24.64 | 24.70 | 24.70 | -1.65% | 3,432 |
| Oct 13, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.11% | 8 |
| Oct 12, 2026 | 25.20 | 25.20 | 25.14 | 25.14 | 25.14 | -0.35% | 3,976 |
| Oct 9, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.47% | 82 |
| Oct 8, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.39% | 168 |
| Oct 7, 2026 | 24.91 | 25.01 | 24.91 | 25.01 | 25.01 | -1.39% | 183 |
| Oct 6, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.24% | 104 |
| Oct 5, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.82% | 25 |
| Oct 2, 2026 | 25.12 | 25.12 | 25.09 | 25.10 | 25.10 | 0.77% | 248 |
| Oct 1, 2026 | 24.58 | 24.93 | 24.58 | 24.90 | 24.90 | 0.82% | 384 |
| Sep 30, 2026 | 25.11 | 25.11 | 24.70 | 24.70 | 24.70 | -0.27% | 1,273 |
| Sep 29, 2026 | 24.81 | 24.81 | 24.64 | 24.77 | 24.77 | -0.13% | 993 |
| Sep 28, 2026 | 24.82 | 24.82 | 24.73 | 24.80 | 24.80 | -0.86% | 636 |
| Sep 25, 2026 | 24.95 | 25.04 | 24.95 | 25.02 | 25.02 | 0.10% | 469 |
| Sep 24, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.26% | 51 |
| Sep 23, 2026 | 25.14 | 25.14 | 25.06 | 25.06 | 25.06 | -1.06% | 207 |
| Sep 22, 2026 | 25.31 | 25.33 | 25.23 | 25.33 | 25.33 | 0.38% | 612 |
| Sep 21, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.39% | 10 |
| Sep 18, 2026 | 25.11 | 25.13 | 25.09 | 25.13 | 25.13 | -0.73% | 229 |
| Sep 17, 2026 | 25.40 | 25.40 | 25.32 | 25.32 | 25.32 | 0.51% | 110 |
| Sep 16, 2026 | 25.40 | 25.44 | 25.07 | 25.19 | 25.19 | -0.50% | 4,398 |
| Sep 15, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.46% | 112 |
| Sep 14, 2026 | 25.36 | 25.50 | 25.36 | 25.43 | 25.43 | -0.38% | 2,809 |
| Sep 11, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.71% | 30 |
| Sep 10, 2026 | 25.53 | 25.53 | 25.35 | 25.35 | 25.35 | -0.97% | 110 |
| Sep 9, 2026 | 25.70 | 25.70 | 25.60 | 25.60 | 25.59 | -0.94% | 130 |
| Sep 8, 2026 | 25.96 | 25.96 | 25.84 | 25.84 | 25.84 | -1.06% | 1,060 |
| Sep 4, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.01% | 11 |
| Sep 3, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.57% | 11 |
| Sep 2, 2026 | 25.90 | 25.96 | 25.90 | 25.96 | 25.96 | 1.15% | 200 |
| Sep 1, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.18% | 15 |
| Aug 31, 2026 | 25.96 | 25.98 | 25.95 | 25.98 | 25.97 | -0.50% | 1,514 |
| 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 |