MFS Active International ETF (MFSI)
NYSE: MFSI · Real-Time Price · USD
29.09
+0.03 (0.09%)
At close: Sep 10, 2025, 4:00 PM
29.09
0.00 (0.00%)
After-hours: Sep 10, 2025, 7:00 PM EDT
MFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 29.20 | 29.21 | 29.03 | 29.09 | 29.09 | 0.09% | 112,040 |
| Sep 9, 2025 | 29.08 | 29.13 | 29.06 | 29.06 | 29.06 | 0.01% | 106,089 |
| Sep 8, 2025 | 29.01 | 29.09 | 28.93 | 29.06 | 29.06 | 0.87% | 88,781 |
| Sep 5, 2025 | 28.88 | 28.94 | 28.70 | 28.81 | 28.81 | 0.84% | 631,882 |
| Sep 4, 2025 | 28.51 | 28.60 | 28.47 | 28.57 | 28.57 | 0.21% | 100,456 |
| Sep 3, 2025 | 28.38 | 28.51 | 28.37 | 28.51 | 28.51 | 0.39% | 127,554 |
| Sep 2, 2025 | 28.25 | 28.41 | 28.21 | 28.40 | 28.40 | -0.87% | 125,855 |
| Aug 29, 2025 | 28.64 | 28.68 | 28.57 | 28.65 | 28.65 | -0.69% | 97,363 |
| Aug 28, 2025 | 28.80 | 28.89 | 28.75 | 28.85 | 28.85 | 0.28% | 135,620 |
| Aug 27, 2025 | 28.61 | 28.81 | 28.55 | 28.77 | 28.77 | -0.28% | 137,405 |
| Aug 26, 2025 | 28.83 | 28.89 | 28.76 | 28.85 | 28.85 | -0.17% | 270,664 |
| Aug 25, 2025 | 29.26 | 29.26 | 28.86 | 28.90 | 28.90 | -0.96% | 94,234 |
| Aug 22, 2025 | 28.85 | 29.21 | 28.79 | 29.18 | 29.18 | 1.35% | 87,606 |
| Aug 21, 2025 | 28.77 | 28.82 | 28.71 | 28.79 | 28.79 | -0.55% | 201,619 |
| Aug 20, 2025 | 28.90 | 29.01 | 28.85 | 28.95 | 28.95 | 0.38% | 466,627 |
| Aug 19, 2025 | 29.00 | 29.05 | 28.80 | 28.84 | 28.84 | -0.21% | 118,087 |
| Aug 18, 2025 | 28.89 | 28.99 | 28.82 | 28.90 | 28.90 | -0.17% | 151,815 |
| Aug 15, 2025 | 28.94 | 28.98 | 28.86 | 28.95 | 28.95 | 0.42% | 101,369 |
| Aug 14, 2025 | 28.75 | 28.85 | 28.70 | 28.83 | 28.83 | -0.17% | 91,868 |
| Aug 13, 2025 | 28.82 | 28.93 | 28.77 | 28.88 | 28.88 | 0.77% | 141,285 |
| Aug 12, 2025 | 28.49 | 28.69 | 28.42 | 28.66 | 28.66 | 0.84% | 83,650 |
| Aug 11, 2025 | 28.50 | 28.51 | 28.38 | 28.42 | 28.42 | -0.35% | 702,755 |
| Aug 8, 2025 | 28.51 | 28.57 | 28.46 | 28.52 | 28.52 | 0.32% | 48,948 |
| Aug 7, 2025 | 28.48 | 28.57 | 28.34 | 28.43 | 28.43 | 0.85% | 66,366 |
| Aug 6, 2025 | 28.16 | 28.27 | 28.03 | 28.19 | 28.19 | 0.39% | 96,182 |
| Aug 5, 2025 | 28.17 | 28.18 | 27.94 | 28.08 | 28.08 | -0.21% | 85,456 |
| Aug 4, 2025 | 28.10 | 28.18 | 28.07 | 28.14 | 28.14 | 1.30% | 174,380 |
| Aug 1, 2025 | 27.80 | 27.87 | 27.64 | 27.78 | 27.78 | -0.93% | 224,584 |
| Jul 31, 2025 | 28.24 | 28.24 | 27.99 | 28.04 | 28.04 | -0.53% | 140,745 |
| Jul 30, 2025 | 29.02 | 29.02 | 28.16 | 28.19 | 28.18 | -1.09% | 101,948 |
| Jul 29, 2025 | 28.55 | 28.55 | 28.45 | 28.50 | 28.49 | -0.11% | 226,478 |
| Jul 28, 2025 | 28.70 | 28.70 | 28.50 | 28.53 | 28.52 | -1.52% | 82,057 |
| Jul 25, 2025 | 28.80 | 28.97 | 28.70 | 28.97 | 28.96 | -0.21% | 81,515 |
| Jul 24, 2025 | 29.05 | 29.10 | 28.98 | 29.03 | 29.02 | -0.79% | 248,272 |
| Jul 23, 2025 | 28.89 | 29.28 | 28.85 | 29.26 | 29.25 | 2.16% | 92,951 |
| Jul 22, 2025 | 28.49 | 28.70 | 28.45 | 28.64 | 28.63 | 0.85% | 131,313 |
| Jul 21, 2025 | 28.34 | 28.52 | 28.29 | 28.40 | 28.39 | 0.51% | 66,422 |
| Jul 18, 2025 | 28.46 | 28.46 | 28.25 | 28.26 | 28.25 | -0.55% | 67,428 |
| Jul 17, 2025 | 28.28 | 28.49 | 28.26 | 28.41 | 28.40 | 0.35% | 107,804 |
| Jul 16, 2025 | 28.18 | 28.33 | 28.09 | 28.31 | 28.30 | 0.43% | 82,855 |
| Jul 15, 2025 | 28.35 | 28.35 | 28.10 | 28.19 | 28.18 | -0.31% | 82,589 |
| Jul 14, 2025 | 28.14 | 28.30 | 28.09 | 28.28 | 28.27 | -0.14% | 84,515 |
| Jul 11, 2025 | 28.38 | 28.39 | 28.27 | 28.32 | 28.31 | -0.81% | 85,784 |
| Jul 10, 2025 | 28.56 | 28.58 | 28.45 | 28.55 | 28.54 | -0.24% | 74,552 |
| Jul 9, 2025 | 28.55 | 28.65 | 28.52 | 28.62 | 28.61 | 0.49% | 358,429 |
| Jul 8, 2025 | 28.39 | 28.52 | 28.32 | 28.48 | 28.47 | 0.71% | 55,934 |
| Jul 7, 2025 | 28.44 | 28.45 | 28.21 | 28.28 | 28.27 | -1.05% | 53,519 |
| Jul 3, 2025 | 28.54 | 28.64 | 28.50 | 28.58 | 28.57 | 0.14% | 45,266 |
| Jul 2, 2025 | 28.36 | 28.59 | 28.28 | 28.54 | 28.53 | 0.18% | 118,776 |
| Jul 1, 2025 | 28.37 | 28.55 | 28.37 | 28.49 | 28.48 | 0.14% | 116,719 |