MFS Active Growth ETF (MFSG)
NYSE: MFSG · Real-Time Price · USD
28.51
+0.22 (0.78%)
Oct 24, 2025, 4:00 PM EDT - Market closed
MFSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 28.52 | 28.61 | 28.48 | 28.51 | 28.51 | 0.78% | 14,783 |
| Oct 23, 2025 | 28.12 | 28.31 | 28.04 | 28.29 | 28.29 | 1.14% | 57,012 |
| Oct 22, 2025 | 28.29 | 28.29 | 27.79 | 27.97 | 27.97 | -0.92% | 57,423 |
| Oct 21, 2025 | 28.29 | 28.29 | 28.13 | 28.23 | 28.23 | - | 72,211 |
| Oct 20, 2025 | 28.16 | 28.29 | 28.15 | 28.23 | 28.23 | 0.97% | 71,886 |
| Oct 17, 2025 | 27.81 | 27.98 | 27.67 | 27.96 | 27.96 | 0.43% | 16,282 |
| Oct 16, 2025 | 28.18 | 28.18 | 27.67 | 27.84 | 27.84 | -0.50% | 81,119 |
| Oct 15, 2025 | 28.20 | 28.23 | 27.80 | 27.98 | 27.98 | 0.32% | 110,157 |
| Oct 14, 2025 | 27.76 | 28.07 | 27.55 | 27.89 | 27.89 | -0.82% | 34,215 |
| Oct 13, 2025 | 27.92 | 28.18 | 27.92 | 28.12 | 28.12 | 1.92% | 36,561 |
| Oct 10, 2025 | 28.57 | 28.57 | 27.59 | 27.59 | 27.59 | -3.13% | 35,608 |
| Oct 9, 2025 | 28.53 | 28.54 | 28.32 | 28.48 | 28.48 | 0.04% | 124,079 |
| Oct 8, 2025 | 28.40 | 28.47 | 28.29 | 28.47 | 28.47 | 0.99% | 77,965 |
| Oct 7, 2025 | 28.42 | 28.42 | 28.12 | 28.19 | 28.19 | -0.39% | 34,920 |
| Oct 6, 2025 | 28.31 | 28.38 | 28.18 | 28.30 | 28.30 | 0.28% | 41,148 |
| Oct 3, 2025 | 28.40 | 28.40 | 28.16 | 28.22 | 28.22 | -0.11% | 39,249 |
| Oct 2, 2025 | 28.37 | 28.38 | 28.12 | 28.25 | 28.25 | 0.04% | 78,841 |
| Oct 1, 2025 | 27.96 | 28.27 | 27.94 | 28.24 | 28.24 | 0.32% | 65,741 |
| Sep 30, 2025 | 28.02 | 28.17 | 27.91 | 28.15 | 28.15 | 0.57% | 83,086 |
| Sep 29, 2025 | 28.08 | 28.11 | 27.95 | 27.99 | 27.99 | 0.47% | 42,880 |
| Sep 26, 2025 | 27.89 | 27.91 | 27.71 | 27.86 | 27.86 | 0.32% | 44,732 |
| Sep 25, 2025 | 27.76 | 27.89 | 27.56 | 27.77 | 27.77 | -0.54% | 55,526 |
| Sep 24, 2025 | 28.26 | 28.26 | 27.85 | 27.92 | 27.92 | -0.68% | 53,167 |
| Sep 23, 2025 | 28.48 | 28.48 | 28.06 | 28.11 | 28.11 | -1.26% | 56,141 |
| Sep 22, 2025 | 28.29 | 28.48 | 28.18 | 28.47 | 28.47 | 0.99% | 56,756 |
| Sep 19, 2025 | 28.26 | 28.32 | 28.12 | 28.19 | 28.19 | 0.30% | 59,188 |
| Sep 18, 2025 | 28.08 | 28.20 | 28.06 | 28.11 | 28.11 | 0.99% | 47,579 |
| Sep 17, 2025 | 28.00 | 28.00 | 27.58 | 27.83 | 27.83 | -0.46% | 61,018 |
| Sep 16, 2025 | 28.11 | 28.11 | 27.95 | 27.96 | 27.96 | -0.25% | 91,416 |
| Sep 15, 2025 | 27.87 | 28.05 | 27.87 | 28.03 | 28.03 | 0.72% | 89,772 |
| Sep 12, 2025 | 27.94 | 27.94 | 27.79 | 27.83 | 27.83 | -0.04% | 37,385 |
| Sep 11, 2025 | 27.91 | 27.91 | 27.80 | 27.84 | 27.84 | 0.38% | 18,392 |
| Sep 10, 2025 | 27.84 | 27.86 | 27.68 | 27.74 | 27.74 | 0.17% | 66,939 |
| Sep 9, 2025 | 27.62 | 27.70 | 27.48 | 27.69 | 27.69 | 0.54% | 38,449 |
| Sep 8, 2025 | 27.55 | 27.62 | 27.49 | 27.54 | 27.54 | 0.62% | 48,138 |
| Sep 5, 2025 | 27.70 | 27.70 | 27.18 | 27.37 | 27.37 | -0.69% | 43,618 |
| Sep 4, 2025 | 27.40 | 27.56 | 27.26 | 27.56 | 27.56 | 1.21% | 62,543 |
| Sep 3, 2025 | 27.23 | 27.29 | 27.05 | 27.23 | 27.23 | 0.55% | 45,195 |
| Sep 2, 2025 | 26.93 | 27.08 | 26.75 | 27.08 | 27.08 | -1.02% | 69,483 |
| Aug 29, 2025 | 27.65 | 27.65 | 27.25 | 27.36 | 27.36 | -1.01% | 36,306 |
| Aug 28, 2025 | 27.61 | 27.68 | 27.45 | 27.64 | 27.64 | 0.55% | 48,046 |
| Aug 27, 2025 | 27.45 | 27.51 | 27.37 | 27.49 | 27.49 | 0.13% | 66,747 |
| Aug 26, 2025 | 27.36 | 27.46 | 27.26 | 27.46 | 27.46 | 0.27% | 63,116 |
| Aug 25, 2025 | 27.38 | 27.48 | 27.31 | 27.38 | 27.38 | 0.07% | 40,174 |
| Aug 22, 2025 | 27.02 | 27.46 | 26.97 | 27.36 | 27.36 | 1.15% | 20,584 |
| Aug 21, 2025 | 27.10 | 27.16 | 26.95 | 27.05 | 27.05 | -0.37% | 67,703 |
| Aug 20, 2025 | 27.25 | 27.25 | 26.82 | 27.15 | 27.15 | -0.48% | 36,627 |
| Aug 19, 2025 | 27.62 | 27.62 | 27.26 | 27.28 | 27.28 | -1.55% | 16,838 |
| Aug 18, 2025 | 27.71 | 27.72 | 27.61 | 27.71 | 27.71 | - | 33,916 |
| Aug 15, 2025 | 27.82 | 27.85 | 27.68 | 27.71 | 27.71 | -0.43% | 25,629 |