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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202528.5228.6128.4828.5128.510.78%14,783
Oct 23, 202528.1228.3128.0428.2928.291.14%57,012
Oct 22, 202528.2928.2927.7927.9727.97-0.92%57,423
Oct 21, 202528.2928.2928.1328.2328.23-72,211
Oct 20, 202528.1628.2928.1528.2328.230.97%71,886
Oct 17, 202527.8127.9827.6727.9627.960.43%16,282
Oct 16, 202528.1828.1827.6727.8427.84-0.50%81,119
Oct 15, 202528.2028.2327.8027.9827.980.32%110,157
Oct 14, 202527.7628.0727.5527.8927.89-0.82%34,215
Oct 13, 202527.9228.1827.9228.1228.121.92%36,561
Oct 10, 202528.5728.5727.5927.5927.59-3.13%35,608
Oct 9, 202528.5328.5428.3228.4828.480.04%124,079
Oct 8, 202528.4028.4728.2928.4728.470.99%77,965
Oct 7, 202528.4228.4228.1228.1928.19-0.39%34,920
Oct 6, 202528.3128.3828.1828.3028.300.28%41,148
Oct 3, 202528.4028.4028.1628.2228.22-0.11%39,249
Oct 2, 202528.3728.3828.1228.2528.250.04%78,841
Oct 1, 202527.9628.2727.9428.2428.240.32%65,741
Sep 30, 202528.0228.1727.9128.1528.150.57%83,086
Sep 29, 202528.0828.1127.9527.9927.990.47%42,880
Sep 26, 202527.8927.9127.7127.8627.860.32%44,732
Sep 25, 202527.7627.8927.5627.7727.77-0.54%55,526
Sep 24, 202528.2628.2627.8527.9227.92-0.68%53,167
Sep 23, 202528.4828.4828.0628.1128.11-1.26%56,141
Sep 22, 202528.2928.4828.1828.4728.470.99%56,756
Sep 19, 202528.2628.3228.1228.1928.190.30%59,188
Sep 18, 202528.0828.2028.0628.1128.110.99%47,579
Sep 17, 202528.0028.0027.5827.8327.83-0.46%61,018
Sep 16, 202528.1128.1127.9527.9627.96-0.25%91,416
Sep 15, 202527.8728.0527.8728.0328.030.72%89,772
Sep 12, 202527.9427.9427.7927.8327.83-0.04%37,385
Sep 11, 202527.9127.9127.8027.8427.840.38%18,392
Sep 10, 202527.8427.8627.6827.7427.740.17%66,939
Sep 9, 202527.6227.7027.4827.6927.690.54%38,449
Sep 8, 202527.5527.6227.4927.5427.540.62%48,138
Sep 5, 202527.7027.7027.1827.3727.37-0.69%43,618
Sep 4, 202527.4027.5627.2627.5627.561.21%62,543
Sep 3, 202527.2327.2927.0527.2327.230.55%45,195
Sep 2, 202526.9327.0826.7527.0827.08-1.02%69,483
Aug 29, 202527.6527.6527.2527.3627.36-1.01%36,306
Aug 28, 202527.6127.6827.4527.6427.640.55%48,046
Aug 27, 202527.4527.5127.3727.4927.490.13%66,747
Aug 26, 202527.3627.4627.2627.4627.460.27%63,116
Aug 25, 202527.3827.4827.3127.3827.380.07%40,174
Aug 22, 202527.0227.4626.9727.3627.361.15%20,584
Aug 21, 202527.1027.1626.9527.0527.05-0.37%67,703
Aug 20, 202527.2527.2526.8227.1527.15-0.48%36,627
Aug 19, 202527.6227.6227.2627.2827.28-1.55%16,838
Aug 18, 202527.7127.7227.6127.7127.71-33,916
Aug 15, 202527.8227.8527.6827.7127.71-0.43%25,629