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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202529.8929.9029.8229.8429.840.24%101,047
Oct 23, 202529.7129.8229.7029.7729.770.27%119,373
Oct 22, 202529.7029.7729.5529.6929.69-0.03%360,001
Oct 21, 202529.7529.8529.6829.7029.70-0.59%135,499
Oct 20, 202529.7629.9229.7629.8829.880.59%125,140
Oct 17, 202529.5229.7229.5229.7029.700.19%101,653
Oct 16, 202529.7729.8129.5829.6529.650.19%180,999
Oct 15, 202529.5829.6429.4029.5929.590.68%109,462
Oct 14, 202529.1229.5029.0529.3929.390.03%134,693
Oct 13, 202529.2729.4229.1829.3829.381.28%103,592
Oct 10, 202529.6029.6328.9429.0129.01-2.24%98,175
Oct 9, 202529.9729.9729.6329.6829.68-1.12%108,466
Oct 8, 202529.9130.0129.8830.0130.010.64%111,355
Oct 7, 202530.0630.0629.8129.8229.82-0.93%120,401
Oct 6, 202530.0030.1530.0030.1030.100.33%400,108
Oct 3, 202529.9130.0329.8830.0030.000.74%137,272
Oct 2, 202529.8429.8429.6429.7829.780.17%133,147
Oct 1, 202529.6629.7729.6629.7329.730.64%76,353
Sep 30, 202529.3929.5829.3729.5429.540.68%96,482
Sep 29, 202529.3329.4029.2829.3429.340.45%75,440
Sep 26, 202529.0729.2229.0729.2129.210.64%274,143
Sep 25, 202529.0329.0728.9429.0329.03-0.70%119,165
Sep 24, 202529.2329.2929.1629.2329.23-0.54%176,909
Sep 23, 202529.3629.5429.3629.3929.390.10%114,240
Sep 22, 202529.2229.3829.1529.3629.360.27%115,210
Sep 19, 202529.2529.3429.1729.2829.28-0.48%163,488
Sep 18, 202529.3329.4529.2429.4229.420.07%198,670
Sep 17, 202529.4529.6129.3229.4029.40-198,898
Sep 16, 202529.4629.4629.3029.4029.40-0.03%290,851
Sep 15, 202529.3629.4229.2929.4129.410.68%111,006
Sep 12, 202529.2729.2829.1929.2129.21-0.58%125,245
Sep 11, 202529.2029.3829.1529.3829.381.00%86,843
Sep 10, 202529.2029.2129.0329.0929.090.09%112,040
Sep 9, 202529.0829.1329.0629.0629.060.01%106,089
Sep 8, 202529.0129.0928.9329.0629.060.87%88,781
Sep 5, 202528.8828.9428.7028.8128.810.84%631,882
Sep 4, 202528.5128.6028.4728.5728.570.21%100,456
Sep 3, 202528.3828.5128.3728.5128.510.39%127,554
Sep 2, 202528.2528.4128.2128.4028.40-0.87%125,855
Aug 29, 202528.6428.6828.5728.6528.65-0.69%97,363
Aug 28, 202528.8028.8928.7528.8528.850.28%135,620
Aug 27, 202528.6128.8128.5528.7728.77-0.28%137,405
Aug 26, 202528.8328.8928.7628.8528.85-0.17%270,664
Aug 25, 202529.2629.2628.8628.9028.90-0.96%94,234
Aug 22, 202528.8529.2128.7929.1829.181.35%87,606
Aug 21, 202528.7728.8228.7128.7928.79-0.55%201,619
Aug 20, 202528.9029.0128.8528.9528.950.38%466,627
Aug 19, 202529.0029.0528.8028.8428.84-0.21%118,087
Aug 18, 202528.8928.9928.8228.9028.90-0.17%151,815
Aug 15, 202528.9428.9828.8628.9528.950.42%101,369