MFS Active Growth ETF (MFSG)
NYSE: MFSG · Real-Time Price · USD
24.70
0.00 (0.00%)
May 15, 2025, 4:00 PM - Market closed
MFSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 22.13 | 22.17 | 21.82 | 21.91 | 21.91 | 0.40% | 11,503 |
| Apr 11, 2025 | 21.43 | 21.85 | 21.30 | 21.82 | 21.82 | 1.68% | 32,995 |
| Apr 10, 2025 | 21.80 | 21.80 | 21.02 | 21.46 | 21.46 | -4.26% | 14,631 |
| Apr 9, 2025 | 20.21 | 22.42 | 20.15 | 22.42 | 22.42 | 11.20% | 49,880 |
| Apr 8, 2025 | 21.17 | 21.38 | 19.92 | 20.16 | 20.16 | -1.48% | 34,220 |
| Apr 7, 2025 | 19.60 | 20.66 | 19.47 | 20.46 | 20.46 | 0.29% | 60,879 |
| Apr 4, 2025 | 21.00 | 21.00 | 20.36 | 20.40 | 20.40 | -5.58% | 16,426 |
| Apr 3, 2025 | 21.83 | 21.96 | 21.56 | 21.61 | 21.61 | -5.53% | 29,913 |
| Apr 2, 2025 | 22.50 | 22.87 | 22.50 | 22.87 | 22.87 | 0.84% | 6,142 |
| Apr 1, 2025 | 22.43 | 22.70 | 22.42 | 22.68 | 22.68 | 0.84% | 11,049 |
| Mar 31, 2025 | 22.14 | 22.49 | 21.93 | 22.49 | 22.49 | 0.06% | 14,592 |
| Mar 28, 2025 | 22.99 | 22.99 | 22.47 | 22.48 | 22.48 | -2.74% | 11,572 |
| Mar 27, 2025 | 23.17 | 23.22 | 23.10 | 23.11 | 23.11 | -0.46% | 12,173 |
| Mar 26, 2025 | 23.69 | 23.71 | 23.16 | 23.22 | 23.22 | -2.02% | 19,427 |
| Mar 25, 2025 | 23.75 | 23.76 | 23.64 | 23.70 | 23.70 | 0.40% | 193,166 |
| Mar 24, 2025 | 23.50 | 23.63 | 23.50 | 23.60 | 23.60 | 2.21% | 76,990 |
| Mar 21, 2025 | 22.90 | 23.09 | 22.90 | 23.09 | 23.09 | 0.09% | 13,443 |
| Mar 20, 2025 | 22.96 | 23.30 | 22.96 | 23.07 | 23.07 | -0.13% | 20,347 |
| Mar 19, 2025 | 22.92 | 23.20 | 22.92 | 23.10 | 23.10 | 1.37% | 10,630 |
| Mar 18, 2025 | 23.01 | 23.01 | 22.70 | 22.79 | 22.79 | -1.70% | 587,663 |
| Mar 17, 2025 | 23.16 | 23.31 | 23.01 | 23.18 | 23.18 | 0.41% | 4,663 |
| Mar 14, 2025 | 22.82 | 23.09 | 22.78 | 23.09 | 23.09 | 2.49% | 10,628 |
| Mar 13, 2025 | 22.92 | 22.92 | 22.53 | 22.53 | 22.53 | -2.09% | 26,297 |
| Mar 12, 2025 | 23.10 | 23.10 | 22.78 | 23.01 | 23.01 | 1.33% | 57,667 |
| Mar 11, 2025 | 22.68 | 22.96 | 22.48 | 22.70 | 22.70 | 0.26% | 12,693 |
| Mar 10, 2025 | 22.73 | 22.73 | 22.50 | 22.64 | 22.64 | -3.62% | 8,691 |
| Mar 7, 2025 | 23.55 | 23.55 | 23.15 | 23.49 | 23.49 | -0.08% | 2,332 |
| Mar 6, 2025 | 23.96 | 23.96 | 23.48 | 23.51 | 23.51 | -2.92% | 10,397 |