Skip to main content
logo
MFS Active Core Plus Bond ETF (MFSB)
NYSE: MFSB · Real-Time Price · USD
24.95
+0.12 (0.46%)
May 26, 2026, 2:58 PM EDT - Market open

MFSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202624.9524.9724.9324.93-0.40%10,441
May 22, 202624.8824.9224.8124.8324.83-59,620
May 21, 202624.7224.8424.7224.8324.830.10%62,340
May 20, 202624.7024.8324.6924.8124.810.49%77,538
May 19, 202624.6924.7124.6524.6924.69-0.34%77,613
May 18, 202624.7924.8124.7224.7724.77-0.08%174,313
May 15, 202624.8024.8024.7724.7924.79-0.52%67,315
May 14, 202624.9625.0024.9124.9224.92-0.04%105,888
May 13, 202624.9125.0024.8724.9324.930.12%66,557
May 12, 202624.9224.9224.8924.9024.90-0.28%61,539
May 11, 202624.9825.0124.9624.9724.97-0.28%103,055
May 8, 202625.0525.0525.0125.0425.040.32%80,833
May 7, 202625.0725.0724.9624.9624.96-0.36%68,534
May 6, 202625.0225.0525.0125.0525.050.48%69,080
May 5, 202624.9124.9424.9124.9324.930.16%80,005
May 4, 202624.9224.9324.8524.8924.89-0.28%75,099
May 1, 202624.9124.9924.9124.9624.960.08%74,344
Apr 30, 202624.9324.9624.9024.9424.940.13%63,250
Apr 29, 202625.0425.0424.9725.0024.91-0.32%152,307
Apr 28, 202625.0525.0925.0425.0824.99-0.04%59,251
Apr 27, 202625.1325.1425.0825.0925.00-0.20%114,162
Apr 24, 202625.0825.1625.0725.1425.050.14%150,876
Apr 23, 202625.1325.1525.0725.1125.01-0.14%286,501
Apr 22, 202625.1525.1625.1325.1425.050.16%79,510
Apr 21, 202625.1525.1625.1025.1025.01-0.32%117,440
Apr 20, 202625.1825.1925.1525.1825.09-0.04%52,353
Apr 17, 202625.1925.2125.1825.1925.100.36%118,277
Apr 16, 202625.1425.1525.0825.1025.01-0.16%235,322
Apr 15, 202625.1525.1625.1125.1425.05-0.06%96,009
Apr 14, 202625.0825.1625.0825.1625.060.20%92,688
Apr 13, 202625.0525.1125.0225.1125.010.26%135,749
Apr 10, 202625.0825.1025.0325.0424.95-0.14%99,747
Apr 9, 202625.0325.1125.0125.0824.980.08%75,973
Apr 8, 202625.1025.1125.0425.0624.960.29%73,106
Apr 7, 202624.9524.9924.8824.9824.890.13%98,320
Apr 6, 202624.9524.9924.9424.9524.86-0.17%33,823
Apr 2, 202624.8825.0224.8824.9924.900.25%150,768
Apr 1, 202624.9224.9824.9024.9324.840.16%66,692
Mar 31, 202624.8824.9324.8724.8924.800.24%57,333
Mar 30, 202624.9324.9624.9024.9224.740.48%208,158
Mar 27, 202624.7724.8624.7624.8024.62-0.16%90,355
Mar 26, 202624.9024.9324.8224.8424.66-0.56%94,694
Mar 25, 202624.9825.0124.9524.9824.800.44%2,057,454
Mar 24, 202624.8624.9124.8324.8724.69-0.28%1,119,840
Mar 23, 202624.9024.9524.8724.9424.760.43%28,155
Mar 20, 202624.9724.9724.8324.8324.65-0.91%36,999
Mar 19, 202624.9825.0824.9625.0624.880.14%69,447
Mar 18, 202625.0925.1125.0325.0324.84-0.26%50,657
Mar 17, 202625.0825.1225.0825.0924.910.16%42,629
Mar 16, 202625.0625.0725.0425.0524.870.32%73,148