MFS Active Core Plus Bond ETF (MFSB)
NYSE: MFSB · Real-Time Price · USD
25.09
-0.12 (-0.48%)
Mar 11, 2026, 4:00 PM EDT - Market closed
MFSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.14 | 25.18 | 25.09 | 25.09 | 25.09 | -0.48% | 35,128 |
| Mar 10, 2026 | 25.27 | 25.32 | 25.21 | 25.21 | 25.21 | -0.35% | 60,919 |
| Mar 9, 2026 | 25.20 | 25.31 | 25.19 | 25.30 | 25.30 | 0.24% | 98,359 |
| Mar 6, 2026 | 25.19 | 25.31 | 25.17 | 25.24 | 25.24 | -0.20% | 95,231 |
| Mar 5, 2026 | 25.25 | 25.30 | 25.23 | 25.29 | 25.29 | -0.08% | 151,549 |
| Mar 4, 2026 | 25.33 | 25.37 | 25.31 | 25.31 | 25.31 | -0.08% | 1,251,760 |
| Mar 3, 2026 | 25.27 | 25.39 | 25.27 | 25.33 | 25.33 | -0.20% | 119,524 |
| Mar 2, 2026 | 25.36 | 25.39 | 25.34 | 25.38 | 25.38 | -0.43% | 47,043 |
| Feb 27, 2026 | 25.46 | 25.49 | 25.45 | 25.49 | 25.49 | -0.20% | 761,467 |
| Feb 26, 2026 | 25.50 | 25.54 | 25.49 | 25.54 | 25.45 | 0.16% | 49,265 |
| Feb 25, 2026 | 25.49 | 25.51 | 25.48 | 25.50 | 25.41 | -0.04% | 45,674 |
| Feb 24, 2026 | 25.49 | 25.51 | 25.47 | 25.51 | 25.42 | 0.08% | 38,689 |
| Feb 23, 2026 | 25.47 | 25.52 | 25.47 | 25.49 | 25.40 | 0.13% | 38,433 |
| Feb 20, 2026 | 25.43 | 25.46 | 25.43 | 25.46 | 25.36 | -0.02% | 605,177 |
| Feb 19, 2026 | 25.44 | 25.47 | 25.43 | 25.46 | 25.37 | 0.12% | 108,497 |
| Feb 18, 2026 | 25.46 | 25.47 | 25.43 | 25.43 | 25.34 | -0.20% | 51,670 |
| Feb 17, 2026 | 25.47 | 25.48 | 25.46 | 25.48 | 25.39 | 0.08% | 49,653 |
| Feb 13, 2026 | 25.43 | 25.47 | 25.43 | 25.46 | 25.37 | 0.27% | 62,615 |
| Feb 12, 2026 | 25.35 | 25.40 | 25.35 | 25.39 | 25.30 | 0.36% | 35,523 |
| Feb 11, 2026 | 25.30 | 25.34 | 25.30 | 25.30 | 25.21 | -0.12% | 152,874 |
| Feb 10, 2026 | 25.33 | 25.35 | 25.33 | 25.33 | 25.24 | 0.24% | 289,036 |
| Feb 9, 2026 | 25.25 | 25.27 | 25.23 | 25.27 | 25.18 | 0.06% | 51,534 |
| Feb 6, 2026 | 25.26 | 25.26 | 25.23 | 25.26 | 25.16 | 0.02% | 29,055 |
| Feb 5, 2026 | 25.21 | 25.25 | 25.19 | 25.25 | 25.16 | 0.32% | 43,090 |
| Feb 4, 2026 | 25.16 | 25.17 | 25.13 | 25.17 | 25.08 | 0.02% | 93,506 |
| Feb 3, 2026 | 25.15 | 25.17 | 25.13 | 25.17 | 25.07 | - | 19,135 |
| Feb 2, 2026 | 25.20 | 25.20 | 25.16 | 25.17 | 25.07 | -0.10% | 70,015 |
| Jan 30, 2026 | 25.19 | 25.21 | 25.17 | 25.19 | 25.10 | -0.47% | 61,052 |
| Jan 29, 2026 | 25.26 | 25.31 | 25.26 | 25.31 | 25.12 | 0.14% | 50,548 |
| Jan 28, 2026 | 25.28 | 25.29 | 25.26 | 25.28 | 25.09 | -0.04% | 47,095 |
| Jan 27, 2026 | 25.31 | 25.32 | 25.29 | 25.29 | 25.10 | -0.13% | 86,539 |
| Jan 26, 2026 | 25.32 | 25.33 | 25.29 | 25.32 | 25.13 | 0.08% | 97,886 |
| Jan 23, 2026 | 25.26 | 25.31 | 25.26 | 25.30 | 25.11 | 0.14% | 92,812 |
| Jan 22, 2026 | 25.24 | 25.28 | 25.23 | 25.27 | 25.08 | 0.08% | 61,472 |
| Jan 21, 2026 | 25.19 | 25.25 | 25.18 | 25.25 | 25.06 | 0.34% | 59,306 |
| Jan 20, 2026 | 25.17 | 25.20 | 25.15 | 25.16 | 24.97 | -0.38% | 67,764 |
| Jan 16, 2026 | 25.29 | 25.29 | 25.25 | 25.26 | 25.07 | -0.15% | 28,916 |
| Jan 15, 2026 | 25.33 | 25.34 | 25.29 | 25.29 | 25.11 | -0.15% | 171,815 |
| Jan 14, 2026 | 25.30 | 25.35 | 25.29 | 25.33 | 25.14 | 0.23% | 145,883 |
| Jan 13, 2026 | 25.28 | 25.29 | 25.25 | 25.27 | 25.09 | 0.07% | 126,292 |
| Jan 12, 2026 | 25.24 | 25.28 | 25.22 | 25.26 | 25.07 | -0.02% | 626,302 |
| Jan 9, 2026 | 25.23 | 25.29 | 25.20 | 25.26 | 25.07 | 0.20% | 558,760 |
| Jan 8, 2026 | 25.22 | 25.24 | 25.20 | 25.21 | 25.02 | -0.21% | 122,921 |
| Jan 7, 2026 | 25.27 | 25.28 | 25.23 | 25.26 | 25.08 | 0.09% | 394,943 |
| Jan 6, 2026 | 25.22 | 25.25 | 25.20 | 25.24 | 25.05 | 0.04% | 46,034 |
| Jan 5, 2026 | 25.22 | 25.26 | 25.20 | 25.23 | 25.04 | 0.16% | 89,909 |
| Jan 2, 2026 | 25.22 | 25.22 | 25.18 | 25.19 | 25.00 | -0.10% | 32,200 |
| Dec 31, 2025 | 25.24 | 25.25 | 25.21 | 25.22 | 25.03 | -0.22% | 38,871 |
| Dec 30, 2025 | 25.24 | 25.27 | 25.22 | 25.27 | 25.08 | -0.37% | 50,453 |
| Dec 29, 2025 | 25.36 | 25.38 | 25.33 | 25.37 | 25.08 | 0.12% | 34,763 |