Skip to main content
logo
MFS Active Growth ETF (MFSG)
NYSE: MFSG · Real-Time Price · USD
30.18
+0.16 (0.53%)
May 26, 2026, 2:08 PM EDT - Market open

MFSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202630.2130.3530.1830.19-0.57%34,670
May 22, 202630.2230.2229.9730.0230.020.17%55,805
May 21, 202629.8030.0429.7129.9729.970.27%61,097
May 20, 202629.6429.9029.5329.8929.891.18%87,040
May 19, 202629.4329.6829.4129.5429.54-0.87%67,814
May 18, 202629.9929.9929.5629.8029.80-0.46%60,474
May 15, 202630.2230.2229.8029.9429.94-1.52%33,429
May 14, 202630.1330.4230.1330.4030.401.33%210,797
May 13, 202629.9030.0729.6530.0030.000.77%40,605
May 12, 202629.7029.8029.4629.7729.77-0.27%101,542
May 11, 202629.8030.0029.7629.8529.85-0.07%811,743
May 8, 202629.8529.9229.8029.8729.870.64%148,786
May 7, 202629.8529.9329.6129.6829.68-0.40%46,027
May 6, 202629.5329.8329.4029.8029.801.85%92,431
May 5, 202629.1129.3929.1129.2629.260.41%33,490
May 4, 202629.2929.3028.9629.1429.14-0.21%74,172
May 1, 202629.3229.4129.2029.2029.200.14%78,826
Apr 30, 202629.3029.3028.7429.1629.160.38%1,205,587
Apr 29, 202628.9529.1228.9029.0529.05-0.10%76,510
Apr 28, 202628.8929.1228.8729.0829.08-0.95%163,723
Apr 27, 202629.4929.4929.1729.3629.360.14%68,566
Apr 24, 202629.0229.3628.9529.3229.321.60%134,496
Apr 23, 202629.0229.1128.6028.8628.86-1.06%99,419
Apr 22, 202628.2929.1728.2929.1729.171.82%46,262
Apr 21, 202628.9229.0028.5828.6528.65-0.69%141,198
Apr 20, 202628.8128.8628.6728.8528.85-0.28%128,647
Apr 17, 202628.8029.0028.8028.9328.931.63%65,587
Apr 16, 202628.6528.6528.3328.4728.47-0.26%55,767
Apr 15, 202628.3528.5528.2228.5428.541.35%72,351
Apr 14, 202627.8728.2027.8728.1628.161.95%63,105
Apr 13, 202627.3027.6627.2027.6227.621.17%207,036
Apr 10, 202627.3527.4227.2727.3027.300.55%70,406
Apr 9, 202626.9127.1826.7927.1527.150.85%88,406
Apr 8, 202627.1227.1226.8026.9226.923.10%118,016
Apr 7, 202625.9226.1225.6126.1126.110.35%217,587
Apr 6, 202625.9726.4425.8726.0226.020.57%162,834
Apr 2, 202625.3525.9525.3125.8725.870.08%86,905
Apr 1, 202625.8926.0225.7725.8525.851.02%111,681
Mar 31, 202624.9725.5924.9525.5925.593.98%111,217
Mar 30, 202625.0325.0324.5124.6124.61-0.81%88,415
Mar 27, 202625.1325.1324.7724.8124.81-2.17%66,900
Mar 26, 202625.8625.8625.3425.3625.36-2.65%103,937
Mar 25, 202626.2626.2625.9626.0526.050.70%47,465
Mar 24, 202625.9526.0425.7625.8725.87-0.81%73,196
Mar 23, 202626.2026.3926.0626.0826.081.57%33,908
Mar 20, 202626.0326.0325.5225.6825.68-1.85%51,402
Mar 19, 202626.0026.2425.9026.1626.16-0.26%49,347
Mar 18, 202626.5426.5526.2126.2326.23-1.39%69,831
Mar 17, 202626.6826.7026.5226.6026.600.56%44,712
Mar 16, 202626.4226.5826.3626.4526.451.30%45,267