MFS Active Core Plus Bond ETF (MFSB)

NYSE: MFSB · Real-Time Price · USD

24.53

-0.01 (-0.02%)

At close: Sep 4, 2026, 4:00 PM EDT

24.52

0.00 (-0.02%)

After-hours: Sep 4, 2026, 7:55 PM EDT

MFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	24.52	24.55	24.52	24.53	24.53	-	88,662
Sep 3, 2026	24.53	24.55	24.51	24.53	24.53	0.10%	109,534
Sep 2, 2026	24.48	24.50	24.46	24.50	24.50	0.12%	179,064
Sep 1, 2026	24.50	24.54	24.45	24.47	24.47	-0.33%	115,887
Aug 31, 2026	24.53	24.55	24.50	24.55	24.55	-0.08%	121,414
Aug 28, 2026	24.70	24.75	24.65	24.67	24.57	-0.28%	80,628
Aug 27, 2026	24.70	24.74	24.70	24.74	24.64	-0.04%	75,718
Aug 26, 2026	24.72	24.75	24.70	24.75	24.65	-0.12%	80,923
Aug 25, 2026	24.71	24.78	24.71	24.78	24.68	0.45%	116,150
Aug 24, 2026	24.64	24.67	24.64	24.67	24.57	0.16%	84,590
Aug 21, 2026	24.62	24.63	24.60	24.63	24.53	-0.06%	320,948
Aug 20, 2026	24.62	24.66	24.61	24.65	24.55	-0.24%	66,886
Aug 19, 2026	24.67	24.71	24.67	24.71	24.60	0.49%	65,312
Aug 18, 2026	24.55	24.60	24.55	24.59	24.49	-0.06%	123,350
Aug 17, 2026	24.62	24.64	24.58	24.60	24.50	-0.18%	87,595
Aug 14, 2026	24.68	24.69	24.63	24.65	24.55	-0.26%	72,094
Aug 13, 2026	24.69	24.74	24.69	24.71	24.61	0.24%	111,426
Aug 12, 2026	24.66	24.67	24.62	24.65	24.55	0.12%	78,222
Aug 11, 2026	24.62	24.64	24.61	24.62	24.52	0.12%	100,460
Aug 10, 2026	24.64	24.64	24.59	24.59	24.49	-0.45%	80,641
Aug 7, 2026	24.69	24.70	24.66	24.70	24.60	0.20%	75,228
Aug 6, 2026	24.66	24.66	24.62	24.65	24.55	-0.18%	71,064
Aug 5, 2026	24.68	24.70	24.67	24.69	24.59	0.04%	129,788
Aug 4, 2026	24.65	24.69	24.65	24.69	24.58	0.39%	79,938
Aug 3, 2026	24.56	24.61	24.56	24.59	24.49	0.16%	161,070
Jul 31, 2026	24.55	24.55	24.50	24.55	24.45	-0.24%	66,039
Jul 30, 2026	24.66	24.71	24.65	24.71	24.51	0.17%	102,381
Jul 29, 2026	24.71	24.74	24.65	24.66	24.47	-0.37%	108,260
Jul 28, 2026	24.71	24.77	24.71	24.76	24.56	0.26%	55,456
Jul 27, 2026	24.68	24.71	24.68	24.69	24.49	0.12%	59,876
Jul 24, 2026	24.61	24.68	24.61	24.66	24.46	0.08%	61,855
Jul 23, 2026	24.61	24.64	24.60	24.64	24.44	-0.24%	92,024
Jul 22, 2026	24.71	24.72	24.68	24.70	24.50	-0.16%	151,312
Jul 21, 2026	24.74	24.75	24.71	24.74	24.54	-0.20%	163,001
Jul 20, 2026	24.81	24.83	24.76	24.79	24.59	-0.16%	1,156,934
Jul 17, 2026	24.84	24.86	24.81	24.83	24.63	0.10%	61,333
Jul 16, 2026	24.77	24.81	24.76	24.81	24.61	0.02%	91,445
Jul 15, 2026	24.78	24.83	24.78	24.80	24.60	0.16%	160,894
Jul 14, 2026	24.76	24.80	24.76	24.76	24.56	0.08%	152,877
Jul 13, 2026	24.77	24.78	24.73	24.74	24.54	-0.32%	79,004
Jul 10, 2026	24.84	24.84	24.79	24.82	24.62	-0.04%	137,534
Jul 9, 2026	24.79	24.86	24.79	24.83	24.63	0.08%	279,679
Jul 8, 2026	24.77	24.82	24.76	24.81	24.61	-0.16%	452,119
Jul 7, 2026	24.88	24.89	24.83	24.85	24.65	-0.32%	55,526
Jul 6, 2026	24.91	24.94	24.90	24.93	24.73	-	57,404
Jul 2, 2026	24.90	24.93	24.89	24.93	24.73	0.12%	41,465
Jul 1, 2026	24.86	24.92	24.86	24.90	24.70	-0.12%	102,319
Jun 30, 2026	24.98	24.99	24.93	24.93	24.73	-0.38%	86,062
Jun 29, 2026	25.10	25.12	25.09	25.12	24.83	0.09%	84,033
Jun 26, 2026	25.05	25.11	25.04	25.10	24.80	0.11%	26,987