MFS Active Core Plus Bond ETF (MFSB)
NYSE: MFSB · Real-Time Price · USD
25.33
0.00 (0.00%)
Feb 11, 2026, 12:09 PM EST - Market open
MFSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.30 | 25.31 | 25.30 | 25.31 | - | -0.10% | 14,068 |
| Feb 10, 2026 | 25.33 | 25.35 | 25.33 | 25.33 | 25.33 | 0.24% | 289,036 |
| Feb 9, 2026 | 25.25 | 25.27 | 25.23 | 25.27 | 25.27 | 0.06% | 51,534 |
| Feb 6, 2026 | 25.26 | 25.26 | 25.23 | 25.26 | 25.26 | 0.02% | 29,055 |
| Feb 5, 2026 | 25.21 | 25.25 | 25.19 | 25.25 | 25.25 | 0.32% | 43,090 |
| Feb 4, 2026 | 25.16 | 25.17 | 25.13 | 25.17 | 25.17 | 0.02% | 93,506 |
| Feb 3, 2026 | 25.15 | 25.17 | 25.13 | 25.17 | 25.17 | - | 19,135 |
| Feb 2, 2026 | 25.20 | 25.20 | 25.16 | 25.17 | 25.17 | -0.10% | 70,015 |
| Jan 30, 2026 | 25.19 | 25.21 | 25.17 | 25.19 | 25.19 | -0.47% | 61,052 |
| Jan 29, 2026 | 25.26 | 25.31 | 25.26 | 25.31 | 25.21 | 0.14% | 50,548 |
| Jan 28, 2026 | 25.28 | 25.29 | 25.26 | 25.28 | 25.18 | -0.04% | 47,095 |
| Jan 27, 2026 | 25.31 | 25.32 | 25.29 | 25.29 | 25.19 | -0.13% | 86,539 |
| Jan 26, 2026 | 25.32 | 25.33 | 25.29 | 25.32 | 25.22 | 0.08% | 97,886 |
| Jan 23, 2026 | 25.26 | 25.31 | 25.26 | 25.30 | 25.20 | 0.14% | 92,812 |
| Jan 22, 2026 | 25.24 | 25.28 | 25.23 | 25.27 | 25.17 | 0.08% | 61,472 |
| Jan 21, 2026 | 25.19 | 25.25 | 25.18 | 25.25 | 25.15 | 0.34% | 59,306 |
| Jan 20, 2026 | 25.17 | 25.20 | 25.15 | 25.16 | 25.07 | -0.38% | 67,764 |
| Jan 16, 2026 | 25.29 | 25.29 | 25.25 | 25.26 | 25.16 | -0.15% | 28,916 |
| Jan 15, 2026 | 25.33 | 25.34 | 25.29 | 25.29 | 25.20 | -0.15% | 171,815 |
| Jan 14, 2026 | 25.30 | 25.35 | 25.29 | 25.33 | 25.23 | 0.23% | 145,883 |
| Jan 13, 2026 | 25.28 | 25.29 | 25.25 | 25.27 | 25.18 | 0.07% | 126,292 |
| Jan 12, 2026 | 25.24 | 25.28 | 25.22 | 25.26 | 25.16 | -0.02% | 626,302 |
| Jan 9, 2026 | 25.23 | 25.29 | 25.20 | 25.26 | 25.16 | 0.20% | 558,760 |
| Jan 8, 2026 | 25.22 | 25.24 | 25.20 | 25.21 | 25.11 | -0.21% | 122,921 |
| Jan 7, 2026 | 25.27 | 25.28 | 25.23 | 25.26 | 25.17 | 0.09% | 394,943 |
| Jan 6, 2026 | 25.22 | 25.25 | 25.20 | 25.24 | 25.14 | 0.04% | 46,034 |
| Jan 5, 2026 | 25.22 | 25.26 | 25.20 | 25.23 | 25.13 | 0.16% | 89,909 |
| Jan 2, 2026 | 25.22 | 25.22 | 25.18 | 25.19 | 25.09 | -0.10% | 32,200 |
| Dec 31, 2025 | 25.24 | 25.25 | 25.21 | 25.22 | 25.12 | -0.22% | 38,871 |
| Dec 30, 2025 | 25.24 | 25.27 | 25.22 | 25.27 | 25.17 | -0.37% | 50,453 |
| Dec 29, 2025 | 25.36 | 25.38 | 25.33 | 25.37 | 25.17 | 0.12% | 34,763 |
| Dec 26, 2025 | 25.35 | 25.36 | 25.32 | 25.34 | 25.14 | 0.06% | 18,752 |
| Dec 24, 2025 | 25.30 | 25.33 | 25.30 | 25.32 | 25.13 | 0.16% | 14,549 |
| Dec 23, 2025 | 25.23 | 25.29 | 25.21 | 25.28 | 25.09 | 0.10% | 67,865 |
| Dec 22, 2025 | 25.27 | 25.27 | 25.25 | 25.26 | 25.06 | -0.06% | 54,430 |
| Dec 19, 2025 | 25.28 | 25.30 | 25.26 | 25.27 | 25.08 | -0.12% | 79,555 |
| Dec 18, 2025 | 25.31 | 25.31 | 25.28 | 25.30 | 25.11 | 0.26% | 64,981 |
| Dec 17, 2025 | 25.23 | 25.25 | 25.22 | 25.24 | 25.04 | -0.06% | 25,015 |
| Dec 16, 2025 | 25.19 | 25.25 | 25.19 | 25.25 | 25.06 | 0.21% | 64,909 |
| Dec 15, 2025 | 25.23 | 25.24 | 25.18 | 25.20 | 25.01 | 0.09% | 40,714 |
| Dec 12, 2025 | 25.19 | 25.19 | 25.17 | 25.18 | 24.98 | -0.26% | 31,128 |
| Dec 11, 2025 | 25.28 | 25.29 | 25.24 | 25.24 | 25.05 | -0.04% | 19,771 |
| Dec 10, 2025 | 25.17 | 25.26 | 25.17 | 25.25 | 25.06 | 0.30% | 61,983 |
| Dec 9, 2025 | 25.23 | 25.23 | 25.16 | 25.18 | 24.98 | -0.04% | 130,563 |
| Dec 8, 2025 | 25.23 | 25.24 | 25.17 | 25.19 | 24.99 | -0.20% | 30,155 |
| Dec 5, 2025 | 25.26 | 25.26 | 25.22 | 25.24 | 25.04 | -0.10% | 57,614 |
| Dec 4, 2025 | 25.29 | 25.30 | 25.26 | 25.26 | 25.07 | -0.16% | 40,876 |
| Dec 3, 2025 | 25.29 | 25.33 | 25.28 | 25.30 | 25.11 | 0.14% | 72,401 |
| Dec 2, 2025 | 25.24 | 25.28 | 25.24 | 25.27 | 25.07 | 0.10% | 30,855 |
| Dec 1, 2025 | 25.39 | 25.39 | 25.24 | 25.24 | 25.05 | -0.36% | 34,746 |