MFS Active Growth ETF (MFSG)
NYSE: MFSG · Real-Time Price · USD
22.87
+0.19 (0.84%)
Apr 2, 2025, 4:00 PM EST - Market closed
MFSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 22.43 | 22.70 | 22.42 | 22.68 | 22.68 | 0.84% | 11,049 |
| Mar 31, 2025 | 22.14 | 22.49 | 21.93 | 22.49 | 22.49 | 0.06% | 14,592 |
| Mar 28, 2025 | 22.99 | 22.99 | 22.47 | 22.48 | 22.48 | -2.74% | 11,572 |
| Mar 27, 2025 | 23.17 | 23.22 | 23.10 | 23.11 | 23.11 | -0.46% | 12,173 |
| Mar 26, 2025 | 23.69 | 23.71 | 23.16 | 23.22 | 23.22 | -2.02% | 19,427 |
| Mar 25, 2025 | 23.75 | 23.76 | 23.64 | 23.70 | 23.70 | 0.40% | 193,166 |
| Mar 24, 2025 | 23.50 | 23.63 | 23.50 | 23.60 | 23.60 | 2.21% | 76,990 |
| Mar 21, 2025 | 22.90 | 23.09 | 22.90 | 23.09 | 23.09 | 0.09% | 13,443 |
| Mar 20, 2025 | 22.96 | 23.30 | 22.96 | 23.07 | 23.07 | -0.13% | 20,347 |
| Mar 19, 2025 | 22.92 | 23.20 | 22.92 | 23.10 | 23.10 | 1.37% | 10,630 |
| Mar 18, 2025 | 23.01 | 23.01 | 22.70 | 22.79 | 22.79 | -1.70% | 587,663 |
| Mar 17, 2025 | 23.16 | 23.31 | 23.01 | 23.18 | 23.18 | 0.41% | 4,663 |
| Mar 14, 2025 | 22.82 | 23.09 | 22.78 | 23.09 | 23.09 | 2.49% | 10,628 |
| Mar 13, 2025 | 22.92 | 22.92 | 22.53 | 22.53 | 22.53 | -2.09% | 26,297 |
| Mar 12, 2025 | 23.10 | 23.10 | 22.78 | 23.01 | 23.01 | 1.33% | 57,667 |
| Mar 11, 2025 | 22.68 | 22.96 | 22.48 | 22.70 | 22.70 | 0.26% | 12,693 |
| Mar 10, 2025 | 22.73 | 22.73 | 22.50 | 22.64 | 22.64 | -3.62% | 8,691 |
| Mar 7, 2025 | 23.55 | 23.55 | 23.15 | 23.49 | 23.49 | -0.08% | 2,332 |
| Mar 6, 2025 | 23.96 | 23.96 | 23.48 | 23.51 | 23.51 | -2.92% | 10,397 |
| Mar 5, 2025 | 23.90 | 24.23 | 23.80 | 24.22 | 24.22 | 1.68% | 8,063 |
| Mar 4, 2025 | 23.60 | 24.03 | 23.46 | 23.82 | 23.82 | -0.70% | 2,874 |
| Mar 3, 2025 | 24.69 | 24.69 | 23.89 | 23.99 | 23.99 | -2.47% | 4,181 |
| Feb 28, 2025 | 24.05 | 24.60 | 24.05 | 24.60 | 24.60 | 1.60% | 10,894 |
| Feb 27, 2025 | 25.00 | 25.00 | 24.21 | 24.21 | 24.21 | -2.36% | 2,483 |
| Feb 26, 2025 | 24.80 | 25.00 | 24.71 | 24.80 | 24.80 | 0.75% | 5,498 |
| Feb 25, 2025 | 24.90 | 24.90 | 24.34 | 24.61 | 24.61 | -1.91% | 6,976 |
| Feb 24, 2025 | 25.25 | 25.25 | 24.94 | 25.09 | 25.09 | -0.18% | 1,921 |
| Feb 21, 2025 | 25.73 | 25.75 | 25.14 | 25.14 | 25.14 | -2.23% | 10,279 |
| Feb 20, 2025 | 25.81 | 25.81 | 25.62 | 25.71 | 25.71 | -0.47% | 35,244 |
| Feb 19, 2025 | 25.75 | 25.85 | 25.69 | 25.83 | 25.83 | 0.15% | 3,174 |
| Feb 18, 2025 | 25.81 | 25.81 | 25.75 | 25.79 | 25.79 | -0.45% | 2,048 |
| Feb 14, 2025 | 25.88 | 25.92 | 25.85 | 25.91 | 25.91 | 0.26% | 4,336 |
| Feb 13, 2025 | 25.70 | 25.84 | 25.69 | 25.84 | 25.84 | 1.03% | 8,353 |
| Feb 12, 2025 | 25.50 | 25.68 | 25.50 | 25.58 | 25.58 | -0.37% | 2,636 |
| Feb 11, 2025 | 25.67 | 25.70 | 25.61 | 25.67 | 25.67 | -0.37% | 5,056 |
| Feb 10, 2025 | 25.74 | 25.80 | 25.74 | 25.77 | 25.77 | 0.27% | 3,496 |
| Feb 7, 2025 | 25.93 | 25.93 | 25.54 | 25.70 | 25.70 | -0.83% | 5,901 |
| Feb 6, 2025 | 25.88 | 25.91 | 25.87 | 25.91 | 25.91 | 0.62% | 3,642 |
| Feb 5, 2025 | 25.62 | 25.75 | 25.60 | 25.75 | 25.75 | 0.16% | 12,290 |
| Feb 4, 2025 | 25.60 | 25.72 | 25.60 | 25.71 | 25.71 | 0.78% | 11,098 |
| Feb 3, 2025 | 25.21 | 25.60 | 25.21 | 25.51 | 25.51 | -0.72% | 498 |
| Jan 31, 2025 | 26.00 | 26.09 | 25.68 | 25.70 | 25.70 | -0.09% | 39,129 |
| Jan 30, 2025 | 25.81 | 25.81 | 25.61 | 25.72 | 25.72 | 0.07% | 15,153 |
| Jan 29, 2025 | 25.74 | 25.74 | 25.61 | 25.70 | 25.70 | -0.60% | 12,029 |
| Jan 28, 2025 | 25.33 | 25.86 | 25.33 | 25.86 | 25.86 | 2.23% | 10,533 |
| Jan 27, 2025 | 25.16 | 25.31 | 25.15 | 25.29 | 25.29 | -3.39% | 26,887 |
| Jan 24, 2025 | 26.36 | 26.36 | 26.14 | 26.18 | 26.18 | -0.31% | 15,216 |
| Jan 23, 2025 | 26.12 | 26.26 | 26.07 | 26.26 | 26.26 | 0.48% | 17,706 |
| Jan 22, 2025 | 26.07 | 26.17 | 26.05 | 26.14 | 26.14 | 1.77% | 25,896 |
| Jan 21, 2025 | 25.54 | 25.70 | 25.49 | 25.68 | 25.68 | 1.14% | 15,584 |