MFS Active Growth ETF (MFSG)
NYSE: MFSG · Real-Time Price · USD
25.14
-0.57 (-2.23%)
Feb 21, 2025, 4:00 PM EST - Market closed
MFSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 25.38 | 25.47 | 25.35 | 25.39 | 25.39 | 1.00% | 13,523 |
| Jan 16, 2025 | 25.37 | 25.37 | 25.14 | 25.14 | 25.14 | -0.28% | 23,227 |
| Jan 15, 2025 | 25.08 | 25.24 | 25.08 | 25.21 | 25.21 | 2.51% | 13,135 |
| Jan 14, 2025 | 24.87 | 24.87 | 24.54 | 24.59 | 24.59 | -0.34% | 141,124 |
| Jan 13, 2025 | 24.53 | 24.68 | 24.48 | 24.68 | 24.68 | -0.55% | 10,981 |
| Jan 10, 2025 | 24.64 | 25.00 | 24.64 | 24.81 | 24.81 | -1.32% | 13,671 |
| Jan 8, 2025 | 25.17 | 25.21 | 25.08 | 25.15 | 25.15 | -0.10% | 23,025 |
| Jan 7, 2025 | 25.45 | 25.45 | 25.07 | 25.17 | 25.17 | -2.14% | 22,619 |
| Jan 6, 2025 | 25.63 | 25.77 | 25.54 | 25.72 | 25.72 | 1.58% | 15,156 |
| Jan 3, 2025 | 25.10 | 25.32 | 25.07 | 25.32 | 25.32 | 2.10% | 16,937 |
| Jan 2, 2025 | 25.08 | 25.09 | 24.61 | 24.80 | 24.80 | 0.25% | 19,589 |
| Dec 31, 2024 | 24.99 | 25.02 | 24.74 | 24.74 | 24.74 | -0.93% | 28,163 |
| Dec 30, 2024 | 25.15 | 25.15 | 24.83 | 24.97 | 24.97 | -0.86% | 18,827 |
| Dec 27, 2024 | 25.43 | 25.43 | 25.13 | 25.19 | 25.19 | -1.85% | 16,625 |
| Dec 26, 2024 | 25.62 | 25.66 | 25.55 | 25.66 | 25.66 | 0.02% | 11,565 |
| Dec 24, 2024 | 25.52 | 25.65 | 25.52 | 25.65 | 25.65 | 1.12% | 10,054 |
| Dec 23, 2024 | 25.17 | 25.38 | 25.16 | 25.37 | 25.37 | 1.10% | 12,098 |
| Dec 20, 2024 | 24.81 | 25.27 | 24.81 | 25.09 | 25.09 | 0.72% | 11,156 |
| Dec 19, 2024 | 25.07 | 25.09 | 24.92 | 24.92 | 24.92 | -0.07% | 15,819 |
| Dec 18, 2024 | 25.71 | 25.82 | 24.85 | 24.93 | 24.93 | -2.99% | 26,386 |
| Dec 17, 2024 | 25.67 | 25.72 | 25.66 | 25.70 | 25.70 | -0.32% | 11,886 |
| Dec 16, 2024 | 25.55 | 25.81 | 25.55 | 25.78 | 25.78 | 1.25% | 15,686 |
| Dec 13, 2024 | 25.78 | 25.78 | 25.47 | 25.47 | 25.47 | -0.79% | 25,777 |
| Dec 12, 2024 | 25.82 | 25.82 | 25.67 | 25.67 | 25.67 | -0.59% | 11,418 |
| Dec 11, 2024 | 25.68 | 25.83 | 25.68 | 25.82 | 25.82 | 1.87% | 12,628 |
| Dec 10, 2024 | 25.57 | 25.57 | 25.32 | 25.35 | 25.35 | -0.13% | 27,049 |
| Dec 9, 2024 | 25.59 | 25.59 | 25.38 | 25.38 | 25.38 | -0.85% | 15,269 |
| Dec 6, 2024 | 25.49 | 25.62 | 25.49 | 25.60 | 25.60 | 0.64% | 22,042 |