MFS Active International ETF (MFSI)
NYSE: MFSI · Real-Time Price · USD
25.95
-0.13 (-0.50%)
Feb 21, 2025, 4:00 PM EST - Market closed
MFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 26.12 | 26.12 | 25.90 | 25.95 | 25.95 | -0.50% | 19,050 |
| Feb 20, 2025 | 26.00 | 26.10 | 25.95 | 26.08 | 26.08 | 0.54% | 23,912 |
| Feb 19, 2025 | 25.99 | 25.99 | 25.86 | 25.94 | 25.94 | -0.88% | 23,143 |
| Feb 18, 2025 | 26.22 | 26.22 | 26.10 | 26.17 | 26.17 | 0.42% | 19,790 |
| Feb 14, 2025 | 26.09 | 26.15 | 26.06 | 26.06 | 26.06 | 0.46% | 43,900 |
| Feb 13, 2025 | 25.75 | 25.98 | 25.75 | 25.94 | 25.94 | 1.05% | 1,683,269 |
| Feb 12, 2025 | 25.47 | 25.73 | 25.47 | 25.67 | 25.67 | 0.20% | 60,541 |
| Feb 11, 2025 | 25.50 | 25.65 | 25.49 | 25.62 | 25.62 | 0.47% | 53,394 |
| Feb 10, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | 0.59% | 29,731 |
| Feb 7, 2025 | 25.60 | 25.60 | 25.30 | 25.35 | 25.35 | -0.74% | 104,528 |
| Feb 6, 2025 | 25.52 | 25.58 | 25.51 | 25.54 | 25.54 | 0.09% | 26,188 |
| Feb 5, 2025 | 25.40 | 25.54 | 25.38 | 25.52 | 25.52 | 0.59% | 35,232 |
| Feb 4, 2025 | 25.22 | 25.40 | 25.21 | 25.37 | 25.37 | 0.98% | 39,461 |
| Feb 3, 2025 | 24.96 | 25.20 | 24.90 | 25.12 | 25.12 | -1.18% | 27,213 |
| Jan 31, 2025 | 25.56 | 25.72 | 25.40 | 25.42 | 25.42 | -0.87% | 43,979 |
| Jan 30, 2025 | 25.45 | 25.75 | 25.45 | 25.64 | 25.64 | 1.40% | 85,725 |
| Jan 29, 2025 | 25.29 | 25.34 | 25.20 | 25.29 | 25.29 | -0.04% | 33,228 |
| Jan 28, 2025 | 25.15 | 25.31 | 25.12 | 25.30 | 25.30 | 0.32% | 26,422 |
| Jan 27, 2025 | 25.25 | 25.27 | 25.16 | 25.22 | 25.22 | -0.86% | 30,912 |
| Jan 24, 2025 | 25.42 | 25.50 | 25.41 | 25.44 | 25.44 | 0.39% | 49,730 |
| Jan 23, 2025 | 25.19 | 25.34 | 25.18 | 25.34 | 25.34 | 0.60% | 44,948 |
| Jan 22, 2025 | 25.21 | 25.24 | 25.17 | 25.19 | 25.19 | 0.30% | 50,461 |
| Jan 21, 2025 | 24.89 | 25.12 | 24.89 | 25.12 | 25.12 | 1.99% | 49,528 |
| Jan 17, 2025 | 24.60 | 24.73 | 24.60 | 24.62 | 24.62 | 0.27% | 37,332 |
| Jan 16, 2025 | 24.50 | 24.58 | 24.50 | 24.56 | 24.56 | 0.81% | 28,935 |
| Jan 15, 2025 | 24.36 | 24.38 | 24.26 | 24.36 | 24.36 | 1.08% | 97,871 |
| Jan 14, 2025 | 24.03 | 24.13 | 24.00 | 24.10 | 24.10 | 0.53% | 67,603 |
| Jan 13, 2025 | 24.05 | 24.05 | 23.89 | 23.97 | 23.97 | -0.69% | 23,811 |
| Jan 10, 2025 | 24.32 | 24.32 | 24.06 | 24.14 | 24.14 | -1.13% | 56,183 |
| Jan 8, 2025 | 24.36 | 24.45 | 24.28 | 24.42 | 24.42 | -0.15% | 43,871 |
| Jan 7, 2025 | 24.62 | 24.64 | 24.44 | 24.45 | 24.45 | 0.01% | 32,510 |
| Jan 6, 2025 | 24.51 | 24.58 | 24.44 | 24.45 | 24.45 | 0.83% | 62,006 |
| Jan 3, 2025 | 24.18 | 24.27 | 24.15 | 24.25 | 24.25 | 0.20% | 488,632 |
| Jan 2, 2025 | 24.32 | 24.33 | 24.12 | 24.20 | 24.20 | -0.34% | 72,906 |
| Dec 31, 2024 | 24.40 | 24.46 | 24.27 | 24.28 | 24.28 | -0.65% | 88,147 |
| Dec 30, 2024 | 24.26 | 24.44 | 24.25 | 24.44 | 24.44 | -0.08% | 299,808 |
| Dec 27, 2024 | 24.45 | 24.48 | 24.35 | 24.46 | 24.46 | -0.33% | 42,333 |
| Dec 26, 2024 | 24.54 | 24.57 | 24.48 | 24.54 | 24.54 | 0.16% | 40,443 |
| Dec 24, 2024 | 23.90 | 24.52 | 23.90 | 24.50 | 24.50 | 0.45% | 63,255 |
| Dec 23, 2024 | 24.28 | 24.40 | 24.18 | 24.39 | 24.39 | 0.52% | 26,402 |
| Dec 20, 2024 | 24.08 | 24.35 | 24.08 | 24.26 | 24.26 | 0.25% | 19,537 |
| Dec 19, 2024 | 24.31 | 24.31 | 24.18 | 24.20 | 24.20 | -0.22% | 155,170 |
| Dec 18, 2024 | 24.81 | 24.82 | 24.22 | 24.26 | 24.26 | -2.29% | 49,988 |
| Dec 17, 2024 | 24.76 | 24.88 | 24.76 | 24.82 | 24.82 | 0.05% | 14,358 |
| Dec 16, 2024 | 24.89 | 24.90 | 24.81 | 24.81 | 24.81 | -0.52% | 77,180 |
| Dec 13, 2024 | 24.99 | 24.99 | 24.93 | 24.94 | 24.94 | -0.26% | 17,236 |
| Dec 12, 2024 | 25.13 | 25.23 | 25.00 | 25.00 | 25.00 | -0.74% | 777,048 |
| Dec 11, 2024 | 25.21 | 25.25 | 25.15 | 25.19 | 25.19 | -0.16% | 341,600 |
| Dec 10, 2024 | 25.23 | 25.23 | 25.22 | 25.23 | 25.23 | -0.67% | 21,853 |
| Dec 9, 2024 | 25.38 | 25.50 | 25.36 | 25.40 | 25.40 | 0.20% | 31,704 |
| Dec 6, 2024 | 25.38 | 25.38 | 25.35 | 25.35 | 25.35 | - | 19,150 |