Skip to main content
logo
MFS Active Core Plus Bond ETF (MFSB)
NYSE: MFSB · Real-Time Price · USD
24.93
+0.04 (0.16%)
At close: Apr 1, 2026, 4:00 PM EDT
24.93
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT

MFSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202624.9224.9824.9024.96-0.28%54,688
Mar 31, 202624.8824.9324.8724.8924.89-0.12%57,333
Mar 30, 202624.9324.9624.9024.9224.920.48%208,158
Mar 27, 202624.7724.8624.7624.8024.80-0.16%90,355
Mar 26, 202624.9024.9324.8224.8424.84-0.56%69,694
Mar 25, 202624.9825.0124.9524.9824.980.44%2,057,454
Mar 24, 202624.8624.9124.8324.8724.87-0.28%1,119,840
Mar 23, 202624.9024.9524.8724.9424.940.43%28,155
Mar 20, 202624.9724.9724.8324.8324.83-0.91%36,999
Mar 19, 202624.9825.0824.9625.0625.060.14%69,447
Mar 18, 202625.0925.1125.0325.0325.03-0.26%50,657
Mar 17, 202625.0825.1225.0825.0925.090.16%42,629
Mar 16, 202625.0625.0725.0425.0525.050.32%73,148
Mar 13, 202625.0525.0724.9624.9724.97-0.22%54,564
Mar 12, 202625.0725.0825.0125.0325.03-0.26%53,430
Mar 11, 202625.1425.1825.0925.0925.09-0.48%35,128
Mar 10, 202625.2725.3225.2125.2125.21-0.35%60,919
Mar 9, 202625.2025.3125.1925.3025.300.24%98,359
Mar 6, 202625.1925.3125.1725.2425.24-0.20%95,231
Mar 5, 202625.2525.3025.2325.2925.29-0.08%151,549
Mar 4, 202625.3325.3725.3125.3125.31-0.08%1,251,760
Mar 3, 202625.2725.3925.2725.3325.33-0.20%119,524
Mar 2, 202625.3625.3925.3425.3825.38-0.43%47,043
Feb 27, 202625.4625.4925.4525.4925.49-0.20%761,467
Feb 26, 202625.5025.5425.4925.5425.450.16%49,265
Feb 25, 202625.4925.5125.4825.5025.41-0.04%45,674
Feb 24, 202625.4925.5125.4725.5125.420.08%38,689
Feb 23, 202625.4725.5225.4725.4925.400.13%38,433
Feb 20, 202625.4325.4625.4325.4625.36-0.02%605,177
Feb 19, 202625.4425.4725.4325.4625.370.12%108,497
Feb 18, 202625.4625.4725.4325.4325.34-0.20%51,670
Feb 17, 202625.4725.4825.4625.4825.390.08%49,653
Feb 13, 202625.4325.4725.4325.4625.370.27%62,615
Feb 12, 202625.3525.4025.3525.3925.300.36%35,523
Feb 11, 202625.3025.3425.3025.3025.21-0.12%152,874
Feb 10, 202625.3325.3525.3325.3325.240.24%289,036
Feb 9, 202625.2525.2725.2325.2725.180.06%51,534
Feb 6, 202625.2625.2625.2325.2625.160.02%29,055
Feb 5, 202625.2125.2525.1925.2525.160.32%43,090
Feb 4, 202625.1625.1725.1325.1725.080.02%93,506
Feb 3, 202625.1525.1725.1325.1725.07-19,135
Feb 2, 202625.2025.2025.1625.1725.07-0.10%70,015
Jan 30, 202625.1925.2125.1725.1925.10-0.47%61,052
Jan 29, 202625.2625.3125.2625.3125.120.14%50,548
Jan 28, 202625.2825.2925.2625.2825.09-0.04%47,095
Jan 27, 202625.3125.3225.2925.2925.10-0.13%86,539
Jan 26, 202625.3225.3325.2925.3225.130.08%97,886
Jan 23, 202625.2625.3125.2625.3025.110.14%92,812
Jan 22, 202625.2425.2825.2325.2725.080.08%61,472
Jan 21, 202625.1925.2525.1825.2525.060.34%59,306