Skip to main content
MFS Active International ETF (MFSI)
NYSE: MFSI · Real-Time Price · USD
27.78
+0.14 (0.51%)
At close: May 29, 2025, 4:00 PM
27.78
0.00 (0.00%)
After-hours: May 29, 2025, 7:00 PM EDT

MFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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