Skip to main content
logo
MFS Active Core Plus Bond ETF (MFSB)
NYSE: MFSB · Real-Time Price · USD
25.52
+0.03 (0.12%)
Oct 24, 2025, 4:00 PM EDT - Market closed

MFSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202525.5425.5425.4925.5225.520.11%42,722
Oct 23, 202525.4925.5325.4725.4925.49-0.14%63,646
Oct 22, 202525.5125.5525.5025.5325.530.12%59,723
Oct 21, 202525.5225.5625.5025.5025.500.08%100,070
Oct 20, 202525.4725.5225.4625.4825.480.04%32,512
Oct 17, 202525.4525.4825.4325.4725.47-0.06%24,015
Oct 16, 202525.3925.5025.3925.4925.490.23%282,801
Oct 15, 202525.4225.4625.4125.4325.430.02%83,933
Oct 14, 202525.3725.4325.3625.4225.420.28%68,791
Oct 13, 202525.3625.4025.3425.3525.350.16%30,451
Oct 10, 202525.3125.3625.2825.3125.310.20%23,203
Oct 9, 202525.2625.2725.2525.2625.26-0.12%26,310
Oct 8, 202525.3125.3325.2825.2925.290.06%113,441
Oct 7, 202525.2625.3125.2625.2825.280.10%109,364
Oct 6, 202525.2525.2825.2425.2525.25-0.20%26,170
Oct 3, 202525.3125.3325.2925.3025.30-0.08%28,900
Oct 2, 202525.2825.3325.2825.3225.320.10%20,851
Oct 1, 202525.2825.3125.2625.3025.300.28%25,987
Sep 30, 202525.2425.2925.2125.2325.23-0.41%20,769
Sep 29, 202525.3025.3625.3025.3325.240.22%22,935
Sep 26, 202525.2725.3025.2625.2825.180.04%47,545
Sep 25, 202525.2725.2825.2125.2725.17-0.16%23,082
Sep 24, 202525.3325.3325.2925.3125.21-0.12%176,193
Sep 23, 202525.3225.3525.3025.3425.240.14%24,503
Sep 22, 202525.3225.3325.2925.3025.21-0.11%30,570
Sep 19, 202525.3225.3325.2925.3325.23-0.05%24,072
Sep 18, 202525.3225.3825.2925.3425.25-0.22%46,885
Sep 17, 202525.4425.4925.3625.4025.30-0.10%351,481
Sep 16, 202525.4025.4725.3925.4225.330.08%57,225
Sep 15, 202525.3825.4125.3825.4025.310.16%10,985
Sep 12, 202525.3525.3725.3225.3625.27-0.10%35,871
Sep 11, 202525.3625.4125.3325.3925.290.28%62,004
Sep 10, 202525.3225.3525.2625.3225.220.10%9,039
Sep 9, 202525.3125.3225.2525.2925.20-0.07%19,954
Sep 8, 202525.2925.3225.2725.3125.210.36%13,634
Sep 5, 202525.2625.2625.2025.2225.120.39%89,127
Sep 4, 202525.0725.1325.0525.1225.030.34%22,389
Sep 3, 202524.9625.0624.9425.0424.94-0.10%17,188
Sep 2, 202524.9125.1524.9125.0624.970.20%18,685
Aug 29, 202525.0025.0224.9925.0124.92-0.48%28,625
Aug 28, 202525.0825.1425.0825.1324.940.14%32,622
Aug 27, 202525.0425.1425.0325.1024.900.10%34,898
Aug 26, 202525.0425.0825.0225.0724.880.08%30,122
Aug 25, 202525.0425.0925.0325.0524.86-0.08%48,109
Aug 22, 202524.9925.0924.9925.0724.880.42%11,103
Aug 21, 202524.9825.0024.9524.9724.77-0.22%16,358
Aug 20, 202524.9925.0524.9925.0224.830.02%23,219
Aug 19, 202524.9825.0324.9825.0224.820.19%33,228
Aug 18, 202524.9825.0024.9624.9724.78-0.13%13,636
Aug 15, 202525.0325.0324.9725.0024.81-0.16%21,346