MFS Active Core Plus Bond ETF (MFSB)
NYSE: MFSB · Real-Time Price · USD
25.30
-0.02 (-0.08%)
Oct 3, 2025, 4:00 PM EDT - Market closed
MFSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.31 | 25.33 | 25.29 | 25.30 | 25.30 | -0.08% | 28,900 |
| Oct 2, 2025 | 25.28 | 25.33 | 25.28 | 25.32 | 25.32 | 0.10% | 20,851 |
| Oct 1, 2025 | 25.28 | 25.31 | 25.26 | 25.30 | 25.30 | 0.28% | 25,987 |
| Sep 30, 2025 | 25.24 | 25.29 | 25.21 | 25.23 | 25.23 | -0.41% | 20,769 |
| Sep 29, 2025 | 25.30 | 25.36 | 25.30 | 25.33 | 25.24 | 0.22% | 22,935 |
| Sep 26, 2025 | 25.27 | 25.30 | 25.26 | 25.28 | 25.18 | 0.04% | 47,545 |
| Sep 25, 2025 | 25.27 | 25.28 | 25.21 | 25.27 | 25.17 | -0.16% | 23,082 |
| Sep 24, 2025 | 25.33 | 25.33 | 25.29 | 25.31 | 25.21 | -0.12% | 176,193 |
| Sep 23, 2025 | 25.32 | 25.35 | 25.30 | 25.34 | 25.24 | 0.14% | 24,503 |
| Sep 22, 2025 | 25.32 | 25.33 | 25.29 | 25.30 | 25.21 | -0.11% | 30,570 |
| Sep 19, 2025 | 25.32 | 25.33 | 25.29 | 25.33 | 25.23 | -0.05% | 24,072 |
| Sep 18, 2025 | 25.32 | 25.38 | 25.29 | 25.34 | 25.25 | -0.22% | 46,885 |
| Sep 17, 2025 | 25.44 | 25.49 | 25.36 | 25.40 | 25.30 | -0.10% | 351,481 |
| Sep 16, 2025 | 25.40 | 25.47 | 25.39 | 25.42 | 25.33 | 0.08% | 57,225 |
| Sep 15, 2025 | 25.38 | 25.41 | 25.38 | 25.40 | 25.31 | 0.16% | 10,985 |
| Sep 12, 2025 | 25.35 | 25.37 | 25.32 | 25.36 | 25.27 | -0.10% | 35,871 |
| Sep 11, 2025 | 25.36 | 25.41 | 25.33 | 25.39 | 25.29 | 0.28% | 62,004 |
| Sep 10, 2025 | 25.32 | 25.35 | 25.26 | 25.32 | 25.22 | 0.10% | 9,039 |
| Sep 9, 2025 | 25.31 | 25.32 | 25.25 | 25.29 | 25.20 | -0.07% | 19,954 |
| Sep 8, 2025 | 25.29 | 25.32 | 25.27 | 25.31 | 25.21 | 0.36% | 13,634 |
| Sep 5, 2025 | 25.26 | 25.26 | 25.20 | 25.22 | 25.12 | 0.39% | 89,127 |
| Sep 4, 2025 | 25.07 | 25.13 | 25.05 | 25.12 | 25.03 | 0.34% | 22,389 |
| Sep 3, 2025 | 24.96 | 25.06 | 24.94 | 25.04 | 24.94 | -0.10% | 17,188 |
| Sep 2, 2025 | 24.91 | 25.15 | 24.91 | 25.06 | 24.97 | 0.20% | 18,685 |
| Aug 29, 2025 | 25.00 | 25.02 | 24.99 | 25.01 | 24.92 | -0.48% | 28,625 |
| Aug 28, 2025 | 25.08 | 25.14 | 25.08 | 25.13 | 24.94 | 0.14% | 32,622 |
| Aug 27, 2025 | 25.04 | 25.14 | 25.03 | 25.10 | 24.90 | 0.10% | 34,898 |
| Aug 26, 2025 | 25.04 | 25.08 | 25.02 | 25.07 | 24.88 | 0.08% | 30,122 |
| Aug 25, 2025 | 25.04 | 25.09 | 25.03 | 25.05 | 24.86 | -0.08% | 48,109 |
| Aug 22, 2025 | 24.99 | 25.09 | 24.99 | 25.07 | 24.88 | 0.42% | 11,103 |
| Aug 21, 2025 | 24.98 | 25.00 | 24.95 | 24.97 | 24.77 | -0.22% | 16,358 |
| Aug 20, 2025 | 24.99 | 25.05 | 24.99 | 25.02 | 24.83 | 0.02% | 23,219 |
| Aug 19, 2025 | 24.98 | 25.03 | 24.98 | 25.02 | 24.82 | 0.19% | 33,228 |
| Aug 18, 2025 | 24.98 | 25.00 | 24.96 | 24.97 | 24.78 | -0.13% | 13,636 |
| Aug 15, 2025 | 25.03 | 25.03 | 24.97 | 25.00 | 24.81 | -0.16% | 21,346 |
| Aug 14, 2025 | 25.04 | 25.06 | 25.03 | 25.04 | 24.85 | -0.19% | 5,703 |
| Aug 13, 2025 | 25.05 | 25.13 | 25.05 | 25.09 | 24.90 | 0.31% | 9,716 |
| Aug 12, 2025 | 24.97 | 25.04 | 24.96 | 25.01 | 24.82 | -0.08% | 13,317 |
| Aug 11, 2025 | 25.02 | 25.04 | 25.02 | 25.03 | 24.84 | 0.17% | 13,872 |
| Aug 8, 2025 | 25.00 | 25.06 | 24.98 | 24.99 | 24.80 | -0.17% | 15,843 |
| Aug 7, 2025 | 25.07 | 25.07 | 25.01 | 25.03 | 24.84 | - | 7,660 |
| Aug 6, 2025 | 25.03 | 25.06 | 24.98 | 25.03 | 24.84 | -0.10% | 18,349 |
| Aug 5, 2025 | 25.05 | 25.06 | 25.04 | 25.06 | 24.86 | 0.06% | 2,861 |
| Aug 4, 2025 | 25.00 | 25.04 | 25.00 | 25.04 | 24.85 | 0.22% | 2,992 |
| Aug 1, 2025 | 24.95 | 24.99 | 24.91 | 24.99 | 24.79 | 0.58% | 45,157 |
| Jul 31, 2025 | 24.86 | 24.91 | 24.84 | 24.84 | 24.65 | -0.37% | 14,337 |
| Jul 30, 2025 | 24.94 | 25.01 | 24.93 | 24.93 | 24.64 | -0.34% | 4,458 |
| Jul 29, 2025 | 24.89 | 25.02 | 24.89 | 25.02 | 24.72 | 0.60% | 7,374 |
| Jul 28, 2025 | 24.87 | 24.89 | 24.87 | 24.87 | 24.57 | -0.18% | 10,272 |
| Jul 25, 2025 | 24.88 | 24.94 | 24.87 | 24.92 | 24.62 | 0.16% | 3,098 |