Skip to main content
logo
MFS Active Growth ETF (MFSG)
NYSE: MFSG · Real-Time Price · USD
29.08
-0.28 (-0.95%)
At close: Apr 28, 2026, 4:00 PM EDT
29.08
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

MFSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.8929.1228.8728.93--1.46%84,083
Apr 27, 202629.4929.4929.1729.3629.360.14%68,566
Apr 24, 202629.0229.3628.9529.3229.321.60%134,496
Apr 23, 202629.0229.1128.6028.8628.86-1.07%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, 202627.8728.2027.8728.1628.161.96%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, 202626.0326.0325.5225.6825.68-1.84%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
Mar 13, 202626.5626.5626.1026.1126.11-0.95%53,718
Mar 12, 202626.6726.6726.3426.3626.36-1.96%48,463
Mar 11, 202627.0127.0326.7626.8926.89-0.12%65,392
Mar 10, 202626.9727.1826.8226.9226.92-0.04%42,833
Mar 9, 202626.3426.9626.2026.9326.931.55%50,980
Mar 6, 202626.6726.8126.4726.5226.52-2.00%36,938
Mar 5, 202626.8227.1426.7727.0627.06-0.26%46,073
Mar 4, 202627.0227.2026.8827.1327.131.12%1,539,280
Mar 3, 202626.6526.8726.3026.8326.83-1.11%82,324
Mar 2, 202626.8827.2126.8427.1327.130.04%42,182
Feb 27, 202627.1027.2026.9927.1227.12-1.09%48,763
Feb 26, 202627.8927.8927.1727.4227.42-0.98%47,641
Feb 25, 202627.5827.7227.5527.6927.691.22%54,423
Feb 24, 202626.9627.3726.9327.3627.361.24%61,652
Feb 23, 202627.4427.4426.9627.0227.02-1.42%53,794
Feb 20, 202627.1427.5027.1427.4127.410.99%32,536
Feb 19, 202627.1227.2227.0327.1427.14-0.26%45,445
Feb 18, 202627.0027.3527.0027.2127.210.89%50,373
Feb 17, 202626.7127.1326.5426.9726.970.52%39,655