MFS Active Growth ETF (MFSG)
NYSE: MFSG · Real-Time Price · USD
26.09
+0.27 (1.05%)
Jun 26, 2025, 2:34 PM - Market open
MFSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 25.99 | 26.05 | 25.87 | 26.04 | - | 0.87% | 16,254 |
| 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 |
| May 5, 2025 | 23.33 | 23.52 | 23.33 | 23.40 | 23.40 | -0.43% | 50,618 |
| May 2, 2025 | 23.38 | 23.53 | 23.31 | 23.50 | 23.50 | 1.53% | 5,037 |
| May 1, 2025 | 23.15 | 23.34 | 23.14 | 23.14 | 23.14 | 1.80% | 5,336 |
| Apr 30, 2025 | 22.24 | 22.73 | 22.24 | 22.73 | 22.73 | 0.26% | 13,194 |
| Apr 29, 2025 | 22.49 | 22.71 | 22.43 | 22.67 | 22.67 | 0.45% | 15,368 |
| Apr 28, 2025 | 22.62 | 22.62 | 22.30 | 22.57 | 22.57 | 0.09% | 7,603 |
| Apr 25, 2025 | 22.43 | 22.58 | 22.30 | 22.55 | 22.55 | 1.03% | 6,899 |
| Apr 24, 2025 | 21.85 | 22.32 | 21.85 | 22.32 | 22.32 | 2.86% | 18,050 |
| Apr 23, 2025 | 22.06 | 22.10 | 21.70 | 21.70 | 21.70 | 2.08% | 8,945 |
| Apr 22, 2025 | 21.06 | 21.36 | 21.06 | 21.26 | 21.26 | 3.19% | 31,696 |
| Apr 21, 2025 | 21.02 | 21.02 | 20.44 | 20.60 | 20.60 | -2.88% | 20,402 |
| Apr 17, 2025 | 21.44 | 21.44 | 21.14 | 21.21 | 21.21 | -0.61% | 38,200 |
| Apr 16, 2025 | 21.52 | 21.69 | 21.10 | 21.34 | 21.34 | -2.62% | 29,318 |
| Apr 15, 2025 | 21.99 | 22.05 | 21.87 | 21.92 | 21.92 | 0.03% | 28,627 |