Skip to main content
logo
MFS Active International ETF (MFSI)
NYSE: MFSI · Real-Time Price · USD
28.12
+0.20 (0.72%)
Jun 26, 2025, 11:12 AM - Market open

MFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202527.8927.9427.8527.9227.92-0.29%83,458
Jun 24, 202527.8528.1727.8528.0028.001.30%166,479
Jun 23, 202527.3227.6627.2727.6427.640.44%60,150
Jun 20, 202527.7027.7627.5027.5227.52-1.18%61,390
Jun 18, 202527.7627.8627.7227.8527.850.40%246,418
Jun 17, 202527.9627.9627.7127.7427.74-1.25%106,253
Jun 16, 202528.1228.2828.0528.0928.090.64%84,542
Jun 13, 202527.8528.0627.8527.9127.91-1.38%105,415
Jun 12, 202528.1928.3328.1428.3028.300.35%90,851
Jun 11, 202528.1928.2828.1828.2028.200.04%89,236
Jun 10, 202528.1928.2128.1228.1928.190.18%44,258
Jun 9, 202528.0228.1828.0228.1428.140.04%229,232
Jun 6, 202528.0628.2027.9928.1328.130.29%75,202
Jun 5, 202528.1128.2027.9728.0528.050.07%265,566
Jun 4, 202527.9628.2127.9128.0328.030.50%116,516
Jun 3, 202527.7127.9227.7127.8927.89-0.18%117,786
Jun 2, 202527.7227.9527.6527.9427.941.12%123,523
May 30, 202527.5827.6927.5027.6327.63-0.54%48,936
May 29, 202527.7827.8027.6527.7827.780.51%282,167
May 28, 202527.6427.8927.6127.6427.64-1.00%131,288
May 27, 202527.8027.9827.8027.9227.921.01%109,233
May 23, 202527.4027.6627.3427.6427.640.05%50,309
May 22, 202527.4527.6427.4027.6327.630.20%58,587
May 21, 202527.7027.8027.5727.5727.57-0.58%113,167
May 20, 202527.6027.7327.6027.7327.730.47%107,596
May 19, 202527.3427.6027.3427.6027.600.62%86,575
May 16, 202527.3027.4527.3027.4327.430.29%123,081
May 15, 202527.2027.3527.1727.3527.350.74%130,904
May 14, 202527.2027.2427.1427.1527.15-0.07%98,557
May 13, 202526.9827.2026.9827.1727.170.52%95,876
May 12, 202526.9827.2026.9027.0327.031.05%55,303
May 9, 202526.8526.8526.7526.7526.750.19%82,775
May 8, 202526.8026.8326.7026.7026.70-0.19%41,810
May 7, 202526.7126.8726.7026.7526.75-0.59%45,758
May 6, 202526.8826.9526.8026.9126.91-0.30%37,973
May 5, 202526.8527.0926.8526.9926.990.11%64,245
May 2, 202526.9026.9726.8926.9626.962.08%55,708
May 1, 202526.4026.5426.3426.4126.410.04%1,579,352
Apr 30, 202526.2426.6026.1226.4026.40-0.15%57,599
Apr 29, 202526.2826.4626.2826.4426.440.61%53,778
Apr 28, 202526.2226.3926.2026.2826.280.34%54,042
Apr 25, 202526.0726.2126.0726.1926.190.16%57,846
Apr 24, 202525.8526.1525.8526.1526.151.04%155,473
Apr 23, 202525.9526.0625.7925.8825.880.66%36,711
Apr 22, 202525.5625.8025.5325.7125.712.10%30,055
Apr 21, 202525.4125.4225.0325.1825.18-0.43%38,262
Apr 17, 202525.2625.5025.1925.2925.290.80%40,460
Apr 16, 202525.0625.5125.0425.0925.09-0.59%183,139
Apr 15, 202525.1225.4025.1025.2425.240.88%80,191
Apr 14, 202525.0025.2224.9025.0225.020.40%52,531