MFS Active Core Plus Bond ETF (MFSB)

NYSE: MFSB · Real-Time Price · USD

24.59

-0.02 (-0.06%)

At close: Aug 18, 2026, 4:00 PM EDT

24.59

0.00 (0.00%)

After-hours: Aug 18, 2026, 6:30 PM EDT

MFSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	24.55	24.59	24.55	24.59	-	-0.06%	7,651
Aug 17, 2026	24.62	24.64	24.58	24.60	24.60	-0.18%	87,595
Aug 14, 2026	24.68	24.69	24.63	24.65	24.65	-0.26%	72,094
Aug 13, 2026	24.69	24.74	24.69	24.71	24.71	0.24%	111,426
Aug 12, 2026	24.66	24.67	24.62	24.65	24.65	0.12%	78,222
Aug 11, 2026	24.62	24.64	24.61	24.62	24.62	0.12%	100,460
Aug 10, 2026	24.64	24.64	24.59	24.59	24.59	-0.45%	80,641
Aug 7, 2026	24.69	24.70	24.66	24.70	24.70	0.20%	75,228
Aug 6, 2026	24.66	24.66	24.62	24.65	24.65	-0.18%	71,064
Aug 5, 2026	24.68	24.70	24.67	24.69	24.69	0.04%	129,788
Aug 4, 2026	24.65	24.69	24.65	24.69	24.69	0.39%	79,937
Aug 3, 2026	24.56	24.61	24.56	24.59	24.59	0.16%	161,070
Jul 31, 2026	24.55	24.55	24.50	24.55	24.55	-0.24%	66,039
Jul 30, 2026	24.66	24.71	24.65	24.71	24.61	0.17%	102,381
Jul 29, 2026	24.71	24.74	24.65	24.66	24.57	-0.37%	108,260
Jul 28, 2026	24.71	24.77	24.71	24.76	24.66	0.26%	55,456
Jul 27, 2026	24.68	24.71	24.68	24.69	24.59	0.12%	59,876
Jul 24, 2026	24.61	24.68	24.61	24.66	24.56	0.08%	61,855
Jul 23, 2026	24.61	24.64	24.60	24.64	24.54	-0.24%	92,024
Jul 22, 2026	24.71	24.72	24.68	24.70	24.60	-0.16%	151,312
Jul 21, 2026	24.74	24.75	24.71	24.74	24.64	-0.20%	163,001
Jul 20, 2026	24.81	24.83	24.76	24.79	24.69	-0.16%	1,156,934
Jul 17, 2026	24.84	24.86	24.81	24.83	24.73	0.10%	61,333
Jul 16, 2026	24.77	24.81	24.76	24.81	24.71	0.02%	91,445
Jul 15, 2026	24.78	24.83	24.78	24.80	24.70	0.16%	160,894
Jul 14, 2026	24.76	24.80	24.76	24.76	24.66	0.08%	152,877
Jul 13, 2026	24.77	24.78	24.73	24.74	24.64	-0.32%	79,004
Jul 10, 2026	24.84	24.84	24.79	24.82	24.72	-0.04%	137,534
Jul 9, 2026	24.79	24.86	24.79	24.83	24.73	0.08%	279,679
Jul 8, 2026	24.77	24.82	24.76	24.81	24.71	-0.16%	452,119
Jul 7, 2026	24.88	24.89	24.83	24.85	24.75	-0.32%	55,526
Jul 6, 2026	24.91	24.94	24.90	24.93	24.83	-	57,404
Jul 2, 2026	24.90	24.93	24.89	24.93	24.83	0.12%	41,465
Jul 1, 2026	24.86	24.92	24.86	24.90	24.80	-0.12%	102,319
Jun 30, 2026	24.98	24.99	24.93	24.93	24.83	-0.38%	86,062
Jun 29, 2026	25.10	25.12	25.09	25.12	24.93	0.09%	84,033
Jun 26, 2026	25.05	25.11	25.04	25.10	24.91	0.11%	26,987
Jun 25, 2026	25.09	25.12	25.07	25.07	24.88	0.02%	67,520
Jun 24, 2026	25.04	25.09	25.04	25.07	24.87	0.34%	94,366
Jun 23, 2026	24.99	25.01	24.94	24.98	24.79	0.10%	89,563
Jun 22, 2026	24.98	24.98	24.94	24.96	24.76	-0.24%	116,867
Jun 18, 2026	25.04	25.05	25.00	25.02	24.82	0.28%	73,734
Jun 17, 2026	25.01	25.05	24.93	24.95	24.75	-0.30%	158,234
Jun 16, 2026	24.99	25.06	24.99	25.02	24.83	0.16%	150,544
Jun 15, 2026	24.98	25.03	24.97	24.98	24.79	0.10%	107,584
Jun 12, 2026	24.94	24.96	24.91	24.96	24.76	-0.12%	48,084
Jun 11, 2026	24.86	24.99	24.86	24.99	24.79	0.56%	103,553
Jun 10, 2026	24.85	24.89	24.83	24.85	24.65	-0.10%	200,151
Jun 9, 2026	24.83	24.88	24.82	24.87	24.68	0.20%	75,783
Jun 8, 2026	24.86	24.88	24.82	24.82	24.63	-0.04%	42,093