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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202526.8526.9626.7826.9326.930.42%100,949
Jul 16, 202526.7726.8226.6226.8226.820.10%40,419
Jul 15, 202526.8126.8426.7326.7926.790.45%16,209
Jul 14, 202526.5726.7326.5626.6726.670.45%29,550
Jul 11, 202526.5526.6126.4926.5526.55-0.34%36,191
Jul 10, 202526.6826.6826.5126.6426.64-0.13%22,739
Jul 9, 202526.6126.7226.5826.6826.680.93%26,769
Jul 8, 202526.5126.5226.3426.4326.43-0.10%167,684
Jul 7, 202526.5626.5626.3726.4626.46-0.40%15,551
Jul 3, 202526.4626.6026.4426.5626.561.15%24,245
Jul 2, 202526.1326.2726.1326.2626.260.23%19,537
Jul 1, 202526.4026.4126.0726.2026.20-1.17%33,455
Jun 30, 202526.4326.5426.3826.5126.510.75%36,872
Jun 27, 202526.2226.3726.1326.3126.310.87%9,674
Jun 26, 202525.9926.0925.8726.0926.091.03%21,048
Jun 25, 202525.9025.9225.8025.8225.820.25%27,900
Jun 24, 202525.6225.7925.5825.7625.761.75%50,590
Jun 23, 202524.9525.3224.9025.3125.311.09%44,725
Jun 20, 202525.3425.3425.0025.0425.04-0.91%23,151
Jun 18, 202525.3625.4525.2325.2725.27-0.35%106,386
Jun 17, 202525.4325.5525.3225.3625.36-0.38%317,804
Jun 16, 202525.3725.6325.3725.4625.461.34%59,630
Jun 13, 202525.3025.3525.0725.1225.12-1.41%27,902
Jun 12, 202525.4025.5325.3525.4825.480.24%20,063
Jun 11, 202525.5225.6125.3925.4225.42-0.15%23,541
Jun 10, 202525.4825.4825.3125.4625.460.07%56,889
Jun 9, 202525.5025.5125.4025.4425.44-0.08%17,016
Jun 6, 202525.4425.4925.3625.4625.461.11%21,231
Jun 5, 202525.3025.4025.0925.1825.180.02%41,526
Jun 4, 202525.1625.2225.1425.1825.180.43%31,307
Jun 3, 202525.0625.2424.9825.0725.070.44%53,254
Jun 2, 202524.7624.9624.6924.9624.960.52%18,922
May 30, 202524.7524.8424.5724.8324.830.10%18,311
May 29, 202525.1125.1124.6724.8024.800.28%32,310
May 28, 202524.8524.8624.7324.7324.73-0.23%20,800
May 27, 202524.6324.8324.5624.7924.792.13%81,651
May 23, 202524.1724.4024.1724.2724.27-1.30%41,751
May 22, 202524.4824.6124.4024.5924.590.57%69,449
May 21, 202524.6224.8424.4224.4524.45-1.21%53,991
May 20, 202524.7524.7524.6124.7524.75-0.38%26,391
May 19, 202524.5224.8724.5224.8424.840.29%8,985
May 16, 202524.7024.8024.6124.7724.770.29%39,283
May 15, 202524.6224.7824.5724.7024.70-0.02%18,643
May 14, 202524.7224.7524.6424.7024.700.35%55,763
May 13, 202524.4524.6824.4524.6224.621.30%62,757
May 12, 202524.1424.3924.0624.3024.303.85%76,753
May 9, 202523.5623.5623.3523.4023.40-0.17%303,618
May 8, 202523.5523.6523.3623.4423.440.47%132,784
May 7, 202523.2523.5423.1323.3323.330.34%12,785
May 6, 202523.1123.3823.1123.2523.25-0.62%32,554