MFS Active Core Plus Bond ETF (MFSB)
NYSE: MFSB · Real-Time Price · USD
24.94
-0.06 (-0.26%)
At close: Jun 27, 2025, 4:00 PM
24.94
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
MFSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.26% | 206 |
| Jun 26, 2025 | 24.94 | 25.00 | 24.94 | 25.00 | 25.00 | 0.28% | 318,633 |
| Jun 25, 2025 | 24.90 | 24.94 | 24.90 | 24.93 | 24.93 | 0.01% | 5,561 |
| Jun 24, 2025 | 24.82 | 24.93 | 24.82 | 24.93 | 24.93 | 0.31% | 552 |
| Jun 23, 2025 | 24.84 | 24.88 | 24.83 | 24.85 | 24.85 | 0.12% | 4,378 |
| Jun 20, 2025 | 24.80 | 24.84 | 24.80 | 24.82 | 24.82 | 0.27% | 21,266 |
| Jun 18, 2025 | 24.75 | 24.80 | 24.75 | 24.75 | 24.75 | 0.07% | 8,410 |
| Jun 17, 2025 | 24.69 | 24.74 | 24.69 | 24.74 | 24.74 | 0.22% | 463,060 |
| Jun 16, 2025 | 24.67 | 24.90 | 24.67 | 24.68 | 24.68 | -0.10% | 244,713 |
| Jun 13, 2025 | 24.70 | 24.86 | 24.70 | 24.71 | 24.71 | -0.32% | 16,589 |
| Jun 12, 2025 | 24.75 | 24.80 | 24.73 | 24.79 | 24.79 | 0.36% | 19,079 |
| Jun 11, 2025 | 24.64 | 24.70 | 24.64 | 24.70 | 24.70 | 0.35% | 6,551 |
| Jun 10, 2025 | 24.62 | 24.62 | 24.61 | 24.61 | 24.61 | 0.18% | 629 |
| Jun 9, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.18% | 53 |
| Jun 6, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.55% | 6 |
| Jun 5, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.10% | 43 |
| Jun 4, 2025 | 24.65 | 24.68 | 24.65 | 24.68 | 24.68 | 0.61% | 493 |
| Jun 3, 2025 | 24.59 | 24.59 | 24.53 | 24.53 | 24.53 | -0.04% | 118 |
| Jun 2, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.25% | 160 |
| May 30, 2025 | 24.59 | 24.60 | 24.59 | 24.60 | 24.60 | -0.19% | 101,200 |
| May 29, 2025 | 24.62 | 24.65 | 24.62 | 24.65 | 24.55 | 0.34% | 2,349 |
| May 28, 2025 | 24.56 | 24.57 | 24.55 | 24.57 | 24.46 | -0.18% | 311 |
| May 27, 2025 | 24.60 | 24.61 | 24.60 | 24.61 | 24.51 | 0.42% | 673 |
| May 23, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.41 | 0.20% | 3 |
| May 22, 2025 | 24.44 | 24.46 | 24.44 | 24.46 | 24.36 | 0.30% | 15,999 |
| May 21, 2025 | 24.49 | 24.49 | 24.38 | 24.39 | 24.29 | -0.67% | 696 |
| May 20, 2025 | 24.56 | 24.56 | 24.55 | 24.55 | 24.45 | -0.16% | 888 |
| May 19, 2025 | 24.48 | 24.59 | 24.48 | 24.59 | 24.49 | -0.02% | 2,392 |
| May 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.49 | 0.16% | 250 |
| May 15, 2025 | 24.49 | 24.56 | 24.49 | 24.56 | 24.45 | 0.41% | 1,388 |
| May 14, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.36 | -0.22% | 144 |
| May 13, 2025 | 24.50 | 24.51 | 24.50 | 24.51 | 24.41 | - | 381 |
| May 12, 2025 | 24.50 | 24.51 | 24.50 | 24.51 | 24.41 | -0.13% | 2,981 |
| May 9, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.44 | 0.08% | 176 |
| May 8, 2025 | 24.60 | 24.60 | 24.52 | 24.52 | 24.42 | -0.44% | 884 |
| May 7, 2025 | 24.65 | 24.65 | 24.61 | 24.63 | 24.53 | 0.16% | 2,020 |
| May 6, 2025 | 24.52 | 24.59 | 24.52 | 24.59 | 24.49 | 0.14% | 1,914 |
| May 5, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.45 | -0.20% | 44 |
| May 2, 2025 | 24.60 | 24.61 | 24.60 | 24.61 | 24.50 | -0.30% | 478 |
| May 1, 2025 | 24.77 | 24.77 | 24.66 | 24.68 | 24.58 | -0.34% | 6,531 |
| Apr 30, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.66 | -0.39% | 807 |
| Apr 29, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.66 | 0.38% | 214 |
| Apr 28, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.56 | 0.18% | 143 |
| Apr 25, 2025 | 24.68 | 24.77 | 24.68 | 24.72 | 24.52 | 0.35% | 7,061 |
| Apr 24, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.43 | 0.59% | 700 |
| Apr 23, 2025 | 24.60 | 24.60 | 24.48 | 24.49 | 24.29 | 0.11% | 700 |
| Apr 22, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.26 | 0.25% | 1,215 |
| Apr 21, 2025 | 24.48 | 24.48 | 24.40 | 24.41 | 24.20 | -0.59% | 1,215 |
| Apr 17, 2025 | 24.54 | 24.55 | 24.54 | 24.55 | 24.35 | 0.02% | 100 |
| Apr 16, 2025 | 24.53 | 24.55 | 24.53 | 24.55 | 24.34 | 0.18% | 209 |