MFS Active Growth ETF (MFSG)
NYSE: MFSG · Real-Time Price · USD
26.87
-0.06 (-0.22%)
At close: Jul 18, 2025, 4:00 PM
26.87
0.00 (0.00%)
After-hours: Jul 18, 2025, 4:10 PM EDT
MFSG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 17, 2025 | 26.85 | 26.96 | 26.78 | 26.93 | 26.93 | 0.42% | 100,949 |
Jul 16, 2025 | 26.77 | 26.82 | 26.62 | 26.82 | 26.82 | 0.10% | 40,419 |
Jul 15, 2025 | 26.81 | 26.84 | 26.73 | 26.79 | 26.79 | 0.45% | 16,209 |
Jul 14, 2025 | 26.57 | 26.73 | 26.56 | 26.67 | 26.67 | 0.45% | 29,550 |
Jul 11, 2025 | 26.55 | 26.61 | 26.49 | 26.55 | 26.55 | -0.34% | 36,191 |
Jul 10, 2025 | 26.68 | 26.68 | 26.51 | 26.64 | 26.64 | -0.13% | 22,739 |
Jul 9, 2025 | 26.61 | 26.72 | 26.58 | 26.68 | 26.68 | 0.93% | 26,769 |
Jul 8, 2025 | 26.51 | 26.52 | 26.34 | 26.43 | 26.43 | -0.10% | 167,684 |
Jul 7, 2025 | 26.56 | 26.56 | 26.37 | 26.46 | 26.46 | -0.40% | 15,551 |
Jul 3, 2025 | 26.46 | 26.60 | 26.44 | 26.56 | 26.56 | 1.15% | 24,245 |
Jul 2, 2025 | 26.13 | 26.27 | 26.13 | 26.26 | 26.26 | 0.23% | 19,537 |
Jul 1, 2025 | 26.40 | 26.41 | 26.07 | 26.20 | 26.20 | -1.17% | 33,455 |
Jun 30, 2025 | 26.43 | 26.54 | 26.38 | 26.51 | 26.51 | 0.75% | 36,872 |
Jun 27, 2025 | 26.22 | 26.37 | 26.13 | 26.31 | 26.31 | 0.87% | 9,674 |
Jun 26, 2025 | 25.99 | 26.09 | 25.87 | 26.09 | 26.09 | 1.03% | 21,048 |
Jun 25, 2025 | 25.90 | 25.92 | 25.80 | 25.82 | 25.82 | 0.25% | 27,900 |
Jun 24, 2025 | 25.62 | 25.79 | 25.58 | 25.76 | 25.76 | 1.75% | 50,590 |
Jun 23, 2025 | 24.95 | 25.32 | 24.90 | 25.31 | 25.31 | 1.09% | 44,725 |
Jun 20, 2025 | 25.34 | 25.34 | 25.00 | 25.04 | 25.04 | -0.91% | 23,151 |
Jun 18, 2025 | 25.36 | 25.45 | 25.23 | 25.27 | 25.27 | -0.35% | 106,386 |
Jun 17, 2025 | 25.43 | 25.55 | 25.32 | 25.36 | 25.36 | -0.38% | 317,804 |
Jun 16, 2025 | 25.37 | 25.63 | 25.37 | 25.46 | 25.46 | 1.34% | 59,630 |
Jun 13, 2025 | 25.30 | 25.35 | 25.07 | 25.12 | 25.12 | -1.41% | 27,902 |
Jun 12, 2025 | 25.40 | 25.53 | 25.35 | 25.48 | 25.48 | 0.24% | 20,063 |
Jun 11, 2025 | 25.52 | 25.61 | 25.39 | 25.42 | 25.42 | -0.15% | 23,541 |
Jun 10, 2025 | 25.48 | 25.48 | 25.31 | 25.46 | 25.46 | 0.07% | 56,889 |
Jun 9, 2025 | 25.50 | 25.51 | 25.40 | 25.44 | 25.44 | -0.08% | 17,016 |
Jun 6, 2025 | 25.44 | 25.49 | 25.36 | 25.46 | 25.46 | 1.11% | 21,231 |
Jun 5, 2025 | 25.30 | 25.40 | 25.09 | 25.18 | 25.18 | 0.02% | 41,526 |
Jun 4, 2025 | 25.16 | 25.22 | 25.14 | 25.18 | 25.18 | 0.43% | 31,307 |
Jun 3, 2025 | 25.06 | 25.24 | 24.98 | 25.07 | 25.07 | 0.44% | 53,254 |
Jun 2, 2025 | 24.76 | 24.96 | 24.69 | 24.96 | 24.96 | 0.52% | 18,922 |
May 30, 2025 | 24.75 | 24.84 | 24.57 | 24.83 | 24.83 | 0.10% | 18,311 |
May 29, 2025 | 25.11 | 25.11 | 24.67 | 24.80 | 24.80 | 0.28% | 32,310 |
May 28, 2025 | 24.85 | 24.86 | 24.73 | 24.73 | 24.73 | -0.23% | 20,800 |
May 27, 2025 | 24.63 | 24.83 | 24.56 | 24.79 | 24.79 | 2.13% | 81,651 |
May 23, 2025 | 24.17 | 24.40 | 24.17 | 24.27 | 24.27 | -1.30% | 41,751 |
May 22, 2025 | 24.48 | 24.61 | 24.40 | 24.59 | 24.59 | 0.57% | 69,449 |
May 21, 2025 | 24.62 | 24.84 | 24.42 | 24.45 | 24.45 | -1.21% | 53,991 |
May 20, 2025 | 24.75 | 24.75 | 24.61 | 24.75 | 24.75 | -0.38% | 26,391 |
May 19, 2025 | 24.52 | 24.87 | 24.52 | 24.84 | 24.84 | 0.29% | 8,985 |
May 16, 2025 | 24.70 | 24.80 | 24.61 | 24.77 | 24.77 | 0.29% | 39,283 |
May 15, 2025 | 24.62 | 24.78 | 24.57 | 24.70 | 24.70 | -0.02% | 18,643 |
May 14, 2025 | 24.72 | 24.75 | 24.64 | 24.70 | 24.70 | 0.35% | 55,763 |
May 13, 2025 | 24.45 | 24.68 | 24.45 | 24.62 | 24.62 | 1.30% | 62,757 |
May 12, 2025 | 24.14 | 24.39 | 24.06 | 24.30 | 24.30 | 3.85% | 76,753 |
May 9, 2025 | 23.56 | 23.56 | 23.35 | 23.40 | 23.40 | -0.17% | 303,618 |
May 8, 2025 | 23.55 | 23.65 | 23.36 | 23.44 | 23.44 | 0.47% | 132,784 |
May 7, 2025 | 23.25 | 23.54 | 23.13 | 23.33 | 23.33 | 0.34% | 12,785 |
May 6, 2025 | 23.11 | 23.38 | 23.11 | 23.25 | 23.25 | -0.62% | 32,554 |