Skip to main content
MFS Active International ETF (MFSI)
NYSE: MFSI · Real-Time Price · USD
26.49
+0.09 (0.34%)
May 1, 2025, 4:00 PM EDT - Market closed

MFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 11, 202524.2724.9424.2724.9224.923.02%293,452
Apr 10, 202524.3024.3823.8324.1924.19-1.71%87,097
Apr 9, 202523.0024.6422.9224.6124.617.09%27,367
Apr 8, 202523.7523.9022.8222.9822.98-0.86%221,678
Apr 7, 202522.9323.5422.8123.1823.18-3.34%88,855
Apr 4, 202524.6024.6023.8323.9823.98-5.59%82,652
Apr 3, 202525.5925.7225.3925.4025.40-1.89%46,298
Apr 2, 202525.6725.9225.6725.8925.890.54%56,979
Apr 1, 202525.6425.7925.6025.7525.750.12%22,467
Mar 31, 202525.5025.7625.4925.7225.72-0.77%35,077
Mar 28, 202526.0226.2125.8525.9225.92-1.11%193,891
Mar 27, 202526.1526.2426.1526.2126.210.34%184,981
Mar 26, 202526.2626.2926.0226.1226.12-1.14%44,443
Mar 25, 202526.4426.4426.3826.4226.420.46%52,722
Mar 24, 202526.2826.3326.2026.3026.300.24%74,153
Mar 21, 202526.1926.2526.1726.2426.24-0.58%33,458
Mar 20, 202526.3026.4126.2526.3926.39-0.86%90,336
Mar 19, 202526.5126.6626.4626.6226.620.30%85,299
Mar 18, 202526.5126.5526.4226.5426.54-0.26%94,628
Mar 17, 202526.3626.6226.3626.6126.611.06%20,370
Mar 14, 202526.0926.4126.0626.3326.331.86%32,539
Mar 13, 202525.8725.9325.7825.8525.85-0.84%61,474
Mar 12, 202525.9926.1025.9026.0726.070.70%42,487
Mar 11, 202525.8625.9625.6425.8925.890.19%86,199
Mar 10, 202526.0226.1225.7025.8425.84-2.42%100,676
Mar 7, 202526.2626.4826.1626.4826.480.91%70,846
Mar 6, 202526.2826.4426.2026.2426.24-0.76%43,691
Mar 5, 202526.1026.4726.1026.4426.441.77%48,698
Mar 4, 202525.7026.1125.5125.9825.980.85%125,252
Mar 3, 202526.0526.0825.6925.7625.760.35%14,561
Feb 28, 202525.6325.7325.5125.6725.67-0.31%46,035
Feb 27, 202525.9225.9425.7425.7525.75-0.85%54,306
Feb 26, 202526.0026.1025.9325.9725.970.35%59,544
Feb 25, 202525.8925.9325.7825.8825.880.35%24,256
Feb 24, 202525.8525.8625.7125.7925.79-0.62%34,422
Feb 21, 202526.1226.1225.9025.9525.95-0.50%19,050
Feb 20, 202526.0026.1025.9526.0826.080.54%23,912