MFS Active International ETF (MFSI)
NYSE: MFSI · Real-Time Price · USD
30.00
+0.22 (0.74%)
Oct 3, 2025, 4:00 PM EDT - Market closed
MFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 29.91 | 30.03 | 29.88 | 30.00 | 30.00 | 0.74% | 137,272 |
| Oct 2, 2025 | 29.84 | 29.84 | 29.64 | 29.78 | 29.78 | 0.17% | 133,147 |
| Oct 1, 2025 | 29.66 | 29.77 | 29.66 | 29.73 | 29.73 | 0.64% | 76,353 |
| Sep 30, 2025 | 29.39 | 29.58 | 29.37 | 29.54 | 29.54 | 0.68% | 96,482 |
| Sep 29, 2025 | 29.33 | 29.40 | 29.28 | 29.34 | 29.34 | 0.45% | 75,440 |
| Sep 26, 2025 | 29.07 | 29.22 | 29.07 | 29.21 | 29.21 | 0.64% | 274,143 |
| Sep 25, 2025 | 29.03 | 29.07 | 28.94 | 29.03 | 29.03 | -0.70% | 119,165 |
| Sep 24, 2025 | 29.23 | 29.29 | 29.16 | 29.23 | 29.23 | -0.54% | 176,909 |
| Sep 23, 2025 | 29.36 | 29.54 | 29.36 | 29.39 | 29.39 | 0.10% | 114,240 |
| Sep 22, 2025 | 29.22 | 29.38 | 29.15 | 29.36 | 29.36 | 0.27% | 115,210 |
| Sep 19, 2025 | 29.25 | 29.34 | 29.17 | 29.28 | 29.28 | -0.48% | 163,488 |
| Sep 18, 2025 | 29.33 | 29.45 | 29.24 | 29.42 | 29.42 | 0.07% | 198,670 |
| Sep 17, 2025 | 29.45 | 29.61 | 29.32 | 29.40 | 29.40 | - | 198,898 |
| Sep 16, 2025 | 29.46 | 29.46 | 29.30 | 29.40 | 29.40 | -0.03% | 290,851 |
| Sep 15, 2025 | 29.36 | 29.42 | 29.29 | 29.41 | 29.41 | 0.68% | 111,006 |
| Sep 12, 2025 | 29.27 | 29.28 | 29.19 | 29.21 | 29.21 | -0.58% | 125,245 |
| Sep 11, 2025 | 29.20 | 29.38 | 29.15 | 29.38 | 29.38 | 1.00% | 86,843 |
| 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 |