MFS Active International ETF (MFSI)

NYSE: MFSI · Real-Time Price · USD

33.29

-0.41 (-1.22%)

At close: Aug 18, 2026, 4:00 PM EDT

33.29

0.00 (0.00%)

After-hours: Aug 18, 2026, 7:00 PM EDT

MFSI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	33.45	33.54	33.26	33.29	33.29	-1.22%	143,168
Aug 17, 2026	33.75	33.82	33.65	33.70	33.70	-0.33%	216,135
Aug 14, 2026	33.82	33.88	33.74	33.81	33.81	-	110,967
Aug 13, 2026	33.83	33.89	33.75	33.81	33.81	0.09%	239,071
Aug 12, 2026	33.85	33.89	33.75	33.78	33.78	-	183,024
Aug 11, 2026	33.89	33.91	33.68	33.78	33.78	-0.35%	358,164
Aug 10, 2026	33.76	33.93	33.76	33.90	33.90	0.09%	131,421
Aug 7, 2026	33.97	33.97	33.80	33.87	33.87	0.65%	240,814
Aug 6, 2026	33.60	33.79	33.60	33.65	33.65	-0.38%	233,846
Aug 5, 2026	33.80	33.87	33.74	33.78	33.78	0.24%	245,417
Aug 4, 2026	33.56	33.75	33.52	33.70	33.70	0.81%	131,126
Aug 3, 2026	33.29	33.45	33.28	33.43	33.43	0.12%	170,028
Jul 31, 2026	33.44	33.48	33.10	33.39	33.39	-0.23%	147,353
Jul 30, 2026	32.99	33.49	32.99	33.48	33.47	2.70%	198,286
Jul 29, 2026	32.71	33.06	32.48	32.60	32.59	-0.34%	401,721
Jul 28, 2026	32.42	32.80	32.40	32.71	32.70	0.15%	179,543
Jul 27, 2026	32.63	32.71	32.45	32.66	32.65	0.74%	231,262
Jul 24, 2026	32.31	32.56	32.28	32.42	32.41	0.56%	212,532
Jul 23, 2026	32.25	32.32	32.10	32.24	32.23	-1.04%	113,401
Jul 22, 2026	32.58	32.67	32.53	32.58	32.57	-0.15%	147,785
Jul 21, 2026	32.46	32.65	32.37	32.63	32.62	1.15%	171,419
Jul 20, 2026	32.44	32.47	32.22	32.26	32.25	-0.15%	139,744
Jul 17, 2026	32.20	32.46	32.10	32.31	32.30	-0.74%	261,555
Jul 16, 2026	32.49	32.65	32.35	32.55	32.54	-0.43%	486,839
Jul 15, 2026	32.63	32.79	32.53	32.69	32.68	0.49%	192,475
Jul 14, 2026	32.54	32.66	32.47	32.53	32.52	0.77%	206,551
Jul 13, 2026	32.44	32.48	32.23	32.28	32.27	-1.07%	206,396
Jul 10, 2026	32.65	32.68	32.46	32.63	32.62	-	161,534
Jul 9, 2026	32.38	32.63	32.38	32.63	32.62	0.68%	132,763
Jul 8, 2026	32.31	32.43	32.11	32.41	32.40	-0.92%	248,582
Jul 7, 2026	32.89	32.94	32.59	32.71	32.70	-0.97%	153,718
Jul 6, 2026	32.86	33.05	32.85	33.03	33.02	1.63%	146,787
Jul 2, 2026	32.57	32.76	32.26	32.50	32.49	1.06%	167,510
Jul 1, 2026	32.24	32.29	32.12	32.16	32.15	-0.99%	244,473
Jun 30, 2026	32.29	32.53	32.19	32.48	32.47	0.37%	162,845
Jun 29, 2026	32.12	32.36	31.94	32.36	32.35	1.07%	170,523
Jun 26, 2026	31.87	32.16	31.84	32.02	32.01	-0.32%	154,209
Jun 25, 2026	32.22	32.28	32.00	32.12	32.11	0.37%	150,957
Jun 24, 2026	31.95	32.10	31.87	32.00	31.99	0.47%	288,010
Jun 23, 2026	31.90	32.03	31.83	31.85	31.84	-1.91%	191,679
Jun 22, 2026	31.19	32.60	31.11	32.47	32.46	-0.40%	386,750
Jun 18, 2026	32.46	32.65	32.42	32.60	32.59	0.96%	217,962
Jun 17, 2026	32.60	32.76	32.22	32.29	32.28	-0.77%	179,701
Jun 16, 2026	32.50	32.68	32.48	32.54	32.53	-0.15%	207,613
Jun 15, 2026	32.74	32.74	32.52	32.59	32.58	0.62%	174,513
Jun 12, 2026	32.19	32.44	32.11	32.39	32.38	0.53%	130,120
Jun 11, 2026	31.65	32.23	31.49	32.22	32.21	2.38%	153,892
Jun 10, 2026	31.64	31.84	31.43	31.47	31.46	-1.32%	179,705
Jun 9, 2026	32.12	32.24	31.38	31.89	31.88	0.25%	549,894
Jun 8, 2026	31.93	32.03	31.79	31.81	31.80	0.09%	119,232