MFS Active International ETF (MFSI)
NYSE: MFSI · Real-Time Price · USD
29.84
+0.07 (0.24%)
Oct 24, 2025, 4:00 PM EDT - Market closed
MFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 29.89 | 29.90 | 29.82 | 29.84 | 29.84 | 0.24% | 101,047 |
| Oct 23, 2025 | 29.71 | 29.82 | 29.70 | 29.77 | 29.77 | 0.27% | 119,373 |
| Oct 22, 2025 | 29.70 | 29.77 | 29.55 | 29.69 | 29.69 | -0.03% | 360,001 |
| Oct 21, 2025 | 29.75 | 29.85 | 29.68 | 29.70 | 29.70 | -0.59% | 135,499 |
| Oct 20, 2025 | 29.76 | 29.92 | 29.76 | 29.88 | 29.88 | 0.59% | 125,140 |
| Oct 17, 2025 | 29.52 | 29.72 | 29.52 | 29.70 | 29.70 | 0.19% | 101,653 |
| Oct 16, 2025 | 29.77 | 29.81 | 29.58 | 29.65 | 29.65 | 0.19% | 180,999 |
| Oct 15, 2025 | 29.58 | 29.64 | 29.40 | 29.59 | 29.59 | 0.68% | 109,462 |
| Oct 14, 2025 | 29.12 | 29.50 | 29.05 | 29.39 | 29.39 | 0.03% | 134,693 |
| Oct 13, 2025 | 29.27 | 29.42 | 29.18 | 29.38 | 29.38 | 1.28% | 103,592 |
| Oct 10, 2025 | 29.60 | 29.63 | 28.94 | 29.01 | 29.01 | -2.24% | 98,175 |
| Oct 9, 2025 | 29.97 | 29.97 | 29.63 | 29.68 | 29.68 | -1.12% | 108,466 |
| Oct 8, 2025 | 29.91 | 30.01 | 29.88 | 30.01 | 30.01 | 0.64% | 111,355 |
| Oct 7, 2025 | 30.06 | 30.06 | 29.81 | 29.82 | 29.82 | -0.93% | 120,401 |
| Oct 6, 2025 | 30.00 | 30.15 | 30.00 | 30.10 | 30.10 | 0.33% | 400,108 |
| 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 |