MFS Active International ETF (MFSI)
NYSE: MFSI · Real-Time Price · USD
25.75
+0.03 (0.12%)
Apr 1, 2025, 4:00 PM EST - Market closed
MFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 25.64 | 25.79 | 25.60 | 25.75 | 25.75 | 0.12% | 22,467 |
| Mar 31, 2025 | 25.50 | 25.76 | 25.49 | 25.72 | 25.72 | -0.77% | 35,077 |
| Mar 28, 2025 | 26.02 | 26.21 | 25.85 | 25.92 | 25.92 | -1.11% | 193,891 |
| Mar 27, 2025 | 26.15 | 26.24 | 26.15 | 26.21 | 26.21 | 0.34% | 184,981 |
| Mar 26, 2025 | 26.26 | 26.29 | 26.02 | 26.12 | 26.12 | -1.14% | 44,443 |
| Mar 25, 2025 | 26.44 | 26.44 | 26.38 | 26.42 | 26.42 | 0.46% | 52,722 |
| Mar 24, 2025 | 26.28 | 26.33 | 26.20 | 26.30 | 26.30 | 0.24% | 74,153 |
| Mar 21, 2025 | 26.19 | 26.25 | 26.17 | 26.24 | 26.24 | -0.58% | 33,458 |
| Mar 20, 2025 | 26.30 | 26.41 | 26.25 | 26.39 | 26.39 | -0.86% | 90,336 |
| Mar 19, 2025 | 26.51 | 26.66 | 26.46 | 26.62 | 26.62 | 0.30% | 85,299 |
| Mar 18, 2025 | 26.51 | 26.55 | 26.42 | 26.54 | 26.54 | -0.26% | 94,628 |
| Mar 17, 2025 | 26.36 | 26.62 | 26.36 | 26.61 | 26.61 | 1.06% | 20,370 |
| Mar 14, 2025 | 26.09 | 26.41 | 26.06 | 26.33 | 26.33 | 1.86% | 32,539 |
| Mar 13, 2025 | 25.87 | 25.93 | 25.78 | 25.85 | 25.85 | -0.84% | 61,474 |
| Mar 12, 2025 | 25.99 | 26.10 | 25.90 | 26.07 | 26.07 | 0.70% | 42,487 |
| Mar 11, 2025 | 25.86 | 25.96 | 25.64 | 25.89 | 25.89 | 0.19% | 86,199 |
| Mar 10, 2025 | 26.02 | 26.12 | 25.70 | 25.84 | 25.84 | -2.42% | 100,676 |
| Mar 7, 2025 | 26.26 | 26.48 | 26.16 | 26.48 | 26.48 | 0.91% | 70,846 |
| Mar 6, 2025 | 26.28 | 26.44 | 26.20 | 26.24 | 26.24 | -0.76% | 43,691 |
| Mar 5, 2025 | 26.10 | 26.47 | 26.10 | 26.44 | 26.44 | 1.77% | 48,698 |
| Mar 4, 2025 | 25.70 | 26.11 | 25.51 | 25.98 | 25.98 | 0.85% | 125,252 |
| Mar 3, 2025 | 26.05 | 26.08 | 25.69 | 25.76 | 25.76 | 0.35% | 14,561 |
| Feb 28, 2025 | 25.63 | 25.73 | 25.51 | 25.67 | 25.67 | -0.31% | 46,035 |
| Feb 27, 2025 | 25.92 | 25.94 | 25.74 | 25.75 | 25.75 | -0.85% | 54,306 |
| Feb 26, 2025 | 26.00 | 26.10 | 25.93 | 25.97 | 25.97 | 0.35% | 59,544 |
| Feb 25, 2025 | 25.89 | 25.93 | 25.78 | 25.88 | 25.88 | 0.35% | 24,256 |
| Feb 24, 2025 | 25.85 | 25.86 | 25.71 | 25.79 | 25.79 | -0.62% | 34,422 |
| 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 |