MFS Blended Research Small-Mid Cap ETF (BRSM)
NYSEARCA: BRSM · Real-Time Price · USD
25.55
+0.04 (0.15%)
Nov 13, 2026, 4:00 PM EST - Market closed
BRSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25.41 | 25.55 | 25.41 | 25.55 | 25.55 | 0.16% | 385 |
| Nov 12, 2026 | 25.71 | 25.71 | 25.51 | 25.51 | 25.51 | -1.10% | 270 |
| Nov 11, 2026 | 25.76 | 25.79 | 25.76 | 25.79 | 25.79 | 0.89% | 288 |
| Nov 10, 2026 | 25.46 | 25.56 | 25.46 | 25.56 | 25.56 | -0.33% | 362 |
| Nov 9, 2026 | 25.62 | 25.65 | 25.62 | 25.65 | 25.65 | 2.96% | 417 |
| Nov 6, 2026 | 24.92 | 24.97 | 24.91 | 24.91 | 24.91 | 0.41% | 6,992 |
| Nov 5, 2026 | 25.36 | 25.36 | 24.81 | 24.81 | 24.81 | -4.11% | 165 |
| Nov 4, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 1.28% | 7 |
| Nov 3, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.05% | 225 |
| Nov 2, 2026 | 25.64 | 25.64 | 25.53 | 25.53 | 25.53 | 0.45% | 230 |
| Oct 30, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -1.38% | 85 |
| Oct 29, 2026 | 25.66 | 25.77 | 25.66 | 25.77 | 25.77 | 1.14% | 2,293 |
| Oct 28, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 0.40% | 109 |
| Oct 27, 2026 | 25.39 | 25.39 | 25.38 | 25.38 | 25.38 | 0.41% | 112 |
| Oct 26, 2026 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | 0.20% | 112 |
| Oct 23, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.45% | 7 |
| Oct 22, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.08% | 15 |
| Oct 21, 2026 | 25.34 | 25.34 | 25.32 | 25.32 | 25.32 | 0.47% | 373 |
| Oct 20, 2026 | 25.24 | 25.24 | 25.13 | 25.20 | 25.20 | 1.46% | 280 |
| Oct 19, 2026 | 24.86 | 24.86 | 24.84 | 24.84 | 24.84 | 0.32% | 523 |
| Oct 16, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -1.35% | 7 |
| Oct 15, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | 1.64% | 137 |
| 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 |