MFS Active Core Plus Bond ETF (MFSB)
NYSE: MFSB · Real-Time Price · USD
25.26
+0.05 (0.20%)
At close: Jan 9, 2026, 4:00 PM EST
25.26
0.00 (0.00%)
After-hours: Jan 9, 2026, 7:00 PM EST
MFSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.23 | 25.29 | 25.20 | 25.27 | - | 0.24% | 348,449 |
| Jan 8, 2026 | 25.22 | 25.24 | 25.20 | 25.21 | 25.21 | -0.21% | 122,921 |
| Jan 7, 2026 | 25.27 | 25.28 | 25.23 | 25.26 | 25.26 | 0.09% | 394,943 |
| Jan 6, 2026 | 25.22 | 25.25 | 25.20 | 25.24 | 25.24 | 0.04% | 46,034 |
| Jan 5, 2026 | 25.22 | 25.26 | 25.20 | 25.23 | 25.23 | 0.16% | 89,909 |
| Jan 2, 2026 | 25.22 | 25.22 | 25.18 | 25.19 | 25.19 | -0.10% | 32,200 |
| Dec 31, 2025 | 25.24 | 25.25 | 25.21 | 25.22 | 25.22 | -0.22% | 38,871 |
| Dec 30, 2025 | 25.24 | 25.27 | 25.22 | 25.27 | 25.27 | -0.37% | 50,453 |
| Dec 29, 2025 | 25.36 | 25.38 | 25.33 | 25.37 | 25.27 | 0.12% | 34,763 |
| Dec 26, 2025 | 25.35 | 25.36 | 25.32 | 25.34 | 25.24 | 0.06% | 18,752 |
| Dec 24, 2025 | 25.30 | 25.33 | 25.30 | 25.32 | 25.22 | 0.16% | 14,549 |
| Dec 23, 2025 | 25.23 | 25.29 | 25.21 | 25.28 | 25.18 | 0.10% | 67,865 |
| Dec 22, 2025 | 25.27 | 25.27 | 25.25 | 25.26 | 25.16 | -0.06% | 54,430 |
| Dec 19, 2025 | 25.28 | 25.30 | 25.26 | 25.27 | 25.17 | -0.12% | 79,555 |
| Dec 18, 2025 | 25.31 | 25.31 | 25.28 | 25.30 | 25.20 | 0.26% | 64,981 |
| Dec 17, 2025 | 25.23 | 25.25 | 25.22 | 25.24 | 25.14 | -0.06% | 25,015 |
| Dec 16, 2025 | 25.19 | 25.25 | 25.19 | 25.25 | 25.15 | 0.21% | 64,909 |
| Dec 15, 2025 | 25.23 | 25.24 | 25.18 | 25.20 | 25.10 | 0.09% | 40,714 |
| Dec 12, 2025 | 25.19 | 25.19 | 25.17 | 25.18 | 25.08 | -0.26% | 31,128 |
| Dec 11, 2025 | 25.28 | 25.29 | 25.24 | 25.24 | 25.14 | -0.04% | 19,771 |
| Dec 10, 2025 | 25.17 | 25.26 | 25.17 | 25.25 | 25.15 | 0.30% | 61,983 |
| Dec 9, 2025 | 25.23 | 25.23 | 25.16 | 25.18 | 25.08 | -0.04% | 130,563 |
| Dec 8, 2025 | 25.23 | 25.24 | 25.17 | 25.19 | 25.09 | -0.20% | 30,155 |
| Dec 5, 2025 | 25.26 | 25.26 | 25.22 | 25.24 | 25.14 | -0.10% | 57,614 |
| Dec 4, 2025 | 25.29 | 25.30 | 25.26 | 25.26 | 25.16 | -0.16% | 40,876 |
| Dec 3, 2025 | 25.29 | 25.33 | 25.28 | 25.30 | 25.20 | 0.14% | 72,401 |
| Dec 2, 2025 | 25.24 | 25.28 | 25.24 | 25.27 | 25.17 | 0.10% | 30,855 |
| Dec 1, 2025 | 25.39 | 25.39 | 25.24 | 25.24 | 25.14 | -0.36% | 34,746 |
| Nov 28, 2025 | 25.36 | 25.37 | 25.31 | 25.33 | 25.23 | -0.51% | 288,262 |
| Nov 26, 2025 | 25.40 | 25.47 | 25.38 | 25.46 | 25.28 | 0.20% | 599,806 |
| Nov 25, 2025 | 25.40 | 25.44 | 25.39 | 25.41 | 25.23 | 0.08% | 81,588 |
| Nov 24, 2025 | 25.34 | 25.39 | 25.32 | 25.39 | 25.21 | 0.36% | 199,545 |
| Nov 21, 2025 | 25.31 | 25.32 | 25.29 | 25.30 | 25.12 | 0.18% | 40,481 |
| Nov 20, 2025 | 25.26 | 25.29 | 25.24 | 25.26 | 25.07 | 0.10% | 47,294 |
| Nov 19, 2025 | 25.26 | 25.26 | 25.21 | 25.23 | 25.05 | -0.04% | 50,176 |
| Nov 18, 2025 | 25.25 | 25.27 | 25.22 | 25.24 | 25.06 | 0.10% | 42,172 |
| Nov 17, 2025 | 25.23 | 25.24 | 25.21 | 25.22 | 25.03 | -0.04% | 49,830 |
| Nov 14, 2025 | 25.27 | 25.28 | 25.22 | 25.23 | 25.04 | -0.08% | 46,119 |
| Nov 13, 2025 | 25.28 | 25.29 | 25.24 | 25.25 | 25.06 | -0.34% | 21,341 |
| Nov 12, 2025 | 25.34 | 25.35 | 25.26 | 25.33 | 25.15 | -0.04% | 62,976 |
| Nov 11, 2025 | 25.25 | 25.36 | 25.25 | 25.34 | 25.16 | 0.28% | 58,143 |
| Nov 10, 2025 | 25.27 | 25.30 | 25.25 | 25.27 | 25.09 | -0.02% | 30,802 |
| Nov 7, 2025 | 25.26 | 25.30 | 25.24 | 25.28 | 25.09 | -0.02% | 27,590 |
| Nov 6, 2025 | 25.26 | 25.29 | 25.23 | 25.28 | 25.10 | 0.32% | 60,444 |
| Nov 5, 2025 | 25.25 | 25.26 | 25.19 | 25.20 | 25.02 | -0.12% | 88,446 |
| Nov 4, 2025 | 25.25 | 25.29 | 25.23 | 25.23 | 25.05 | 0.04% | 66,122 |
| Nov 3, 2025 | 25.25 | 25.27 | 25.20 | 25.22 | 25.04 | -0.24% | 31,850 |
| Oct 31, 2025 | 25.31 | 25.33 | 25.26 | 25.28 | 25.10 | -0.47% | 362,148 |
| Oct 30, 2025 | 25.37 | 25.44 | 25.36 | 25.40 | 25.12 | -0.24% | 77,229 |
| Oct 29, 2025 | 25.54 | 25.57 | 25.42 | 25.46 | 25.18 | -0.35% | 54,525 |