Skip to main content
logo
MFS Active Core Plus Bond ETF (MFSB)
NYSE: MFSB · Real-Time Price · USD
25.08
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
25.08
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

MFSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0525.0725.0425.06--0.14%32,651
Apr 27, 202625.1325.1425.0825.0925.09-0.20%114,162
Apr 24, 202625.0825.1625.0725.1425.140.14%150,876
Apr 23, 202625.1325.1525.0725.1125.11-0.14%286,501
Apr 22, 202625.1525.1625.1325.1425.140.16%79,510
Apr 21, 202625.1525.1625.1025.1025.10-0.32%117,440
Apr 20, 202625.1825.1925.1525.1825.18-0.04%52,353
Apr 17, 202625.1925.2125.1825.1925.190.36%118,277
Apr 16, 202625.1425.1525.0825.1025.10-0.16%235,322
Apr 15, 202625.1525.1625.1125.1425.14-0.06%96,009
Apr 14, 202625.0825.1625.0825.1625.160.20%92,688
Apr 13, 202625.0525.1125.0225.1125.110.26%135,749
Apr 10, 202625.0825.1025.0325.0425.04-0.14%99,747
Apr 9, 202625.0325.1125.0125.0825.080.08%75,973
Apr 8, 202625.1025.1125.0425.0625.060.29%73,106
Apr 7, 202624.9524.9924.8824.9824.980.13%98,320
Apr 6, 202624.9524.9924.9424.9524.95-0.17%33,823
Apr 2, 202624.8825.0224.8824.9924.990.25%150,768
Apr 1, 202624.9224.9824.9024.9324.930.16%66,692
Mar 31, 202624.8824.9324.8724.8924.89-0.12%57,333
Mar 30, 202624.9324.9624.9024.9224.830.48%208,158
Mar 27, 202624.7724.8624.7624.8024.71-0.16%90,355
Mar 26, 202624.9024.9324.8224.8424.75-0.56%94,694
Mar 25, 202624.9825.0124.9524.9824.890.44%2,057,454
Mar 24, 202624.8624.9124.8324.8724.78-0.28%1,119,840
Mar 23, 202624.9024.9524.8724.9424.850.43%28,155
Mar 20, 202624.9724.9724.8324.8324.74-0.91%36,999
Mar 19, 202624.9825.0824.9625.0624.970.14%69,447
Mar 18, 202625.0925.1125.0325.0324.93-0.26%50,657
Mar 17, 202625.0825.1225.0825.0925.000.16%42,629
Mar 16, 202625.0625.0725.0425.0524.960.32%73,148
Mar 13, 202625.0525.0724.9624.9724.88-0.22%54,564
Mar 12, 202625.0725.0825.0125.0324.93-0.26%53,430
Mar 11, 202625.1425.1825.0925.0925.00-0.48%35,128
Mar 10, 202625.2725.3225.2125.2125.12-0.35%60,919
Mar 9, 202625.2025.3125.1925.3025.210.24%98,359
Mar 6, 202625.1925.3125.1725.2425.15-0.20%95,231
Mar 5, 202625.2525.3025.2325.2925.20-0.08%151,549
Mar 4, 202625.3325.3725.3125.3125.22-0.08%1,251,760
Mar 3, 202625.2725.3925.2725.3325.24-0.20%119,524
Mar 2, 202625.3625.3925.3425.3825.29-0.43%47,043
Feb 27, 202625.4625.4925.4525.4925.40-0.20%761,467
Feb 26, 202625.5025.5425.4925.5425.350.16%49,265
Feb 25, 202625.4925.5125.4825.5025.32-0.04%45,674
Feb 24, 202625.4925.5125.4725.5125.330.08%38,689
Feb 23, 202625.4725.5225.4725.4925.310.13%38,433
Feb 20, 202625.4325.4625.4325.4625.27-0.02%605,177
Feb 19, 202625.4425.4725.4325.4625.280.12%108,497
Feb 18, 202625.4625.4725.4325.4325.25-0.20%51,670
Feb 17, 202625.4725.4825.4625.4825.300.08%49,653