MFS Active International ETF (MFSI)
NYSE: MFSI · Real-Time Price · USD
31.16
-0.14 (-0.45%)
At close: Apr 28, 2026, 4:00 PM EDT
31.16
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
MFSI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.00 | 31.11 | 30.94 | 31.08 | - | -0.70% | 144,489 |
| Apr 27, 2026 | 31.41 | 31.45 | 31.25 | 31.30 | 31.30 | -0.14% | 256,671 |
| Apr 24, 2026 | 31.23 | 31.39 | 31.14 | 31.34 | 31.34 | 0.91% | 209,012 |
| Apr 23, 2026 | 31.24 | 31.30 | 30.75 | 31.06 | 31.06 | -1.02% | 213,301 |
| Apr 22, 2026 | 31.30 | 31.42 | 31.22 | 31.38 | 31.38 | 0.51% | 200,158 |
| Apr 21, 2026 | 31.62 | 31.64 | 31.15 | 31.22 | 31.22 | -1.73% | 204,186 |
| Apr 20, 2026 | 31.75 | 31.78 | 31.61 | 31.77 | 31.77 | -0.50% | 165,643 |
| Apr 17, 2026 | 32.03 | 32.14 | 31.87 | 31.93 | 31.93 | 1.46% | 255,113 |
| Apr 16, 2026 | 31.65 | 31.65 | 31.35 | 31.47 | 31.47 | -0.29% | 437,281 |
| Apr 15, 2026 | 31.65 | 31.65 | 31.50 | 31.56 | 31.56 | -0.16% | 163,988 |
| Apr 14, 2026 | 31.48 | 31.66 | 31.48 | 31.61 | 31.61 | 0.67% | 192,813 |
| Apr 13, 2026 | 30.95 | 31.44 | 30.89 | 31.40 | 31.40 | 0.71% | 631,382 |
| Apr 10, 2026 | 31.33 | 31.38 | 31.08 | 31.18 | 31.18 | 0.03% | 153,747 |
| Apr 9, 2026 | 30.99 | 31.26 | 30.83 | 31.17 | 31.17 | -0.42% | 255,457 |
| Apr 8, 2026 | 31.36 | 31.42 | 31.09 | 31.30 | 31.30 | 3.81% | 241,372 |
| Apr 7, 2026 | 30.05 | 30.22 | 29.74 | 30.15 | 30.15 | -0.22% | 319,428 |
| Apr 6, 2026 | 30.11 | 30.25 | 30.07 | 30.22 | 30.22 | 0.70% | 224,493 |
| Apr 2, 2026 | 29.57 | 30.09 | 29.50 | 30.01 | 30.01 | -0.41% | 178,612 |
| Apr 1, 2026 | 30.21 | 30.37 | 30.05 | 30.13 | 30.13 | 1.38% | 457,773 |
| Mar 31, 2026 | 29.14 | 29.75 | 29.11 | 29.72 | 29.72 | 3.19% | 374,215 |
| Mar 30, 2026 | 28.95 | 29.07 | 28.62 | 28.80 | 28.80 | 0.07% | 210,303 |
| Mar 27, 2026 | 28.93 | 29.03 | 28.70 | 28.78 | 28.78 | -1.00% | 254,165 |
| Mar 26, 2026 | 29.34 | 29.55 | 29.06 | 29.07 | 29.07 | -2.29% | 533,078 |
| Mar 25, 2026 | 29.81 | 29.87 | 29.60 | 29.75 | 29.75 | 1.26% | 202,626 |
| Mar 24, 2026 | 29.25 | 29.53 | 29.19 | 29.38 | 29.38 | -0.64% | 266,623 |
| Mar 23, 2026 | 29.42 | 29.93 | 29.25 | 29.57 | 29.57 | 2.39% | 206,073 |
| Mar 20, 2026 | 29.55 | 29.55 | 28.78 | 28.88 | 28.88 | -2.86% | 262,630 |
| Mar 19, 2026 | 29.27 | 29.85 | 29.26 | 29.73 | 29.73 | 0.03% | 193,060 |
| Mar 18, 2026 | 30.13 | 30.19 | 29.67 | 29.72 | 29.72 | -1.98% | 206,467 |
| Mar 17, 2026 | 30.36 | 30.48 | 30.28 | 30.32 | 30.32 | 0.40% | 627,974 |
| Mar 16, 2026 | 30.03 | 30.28 | 30.03 | 30.20 | 30.20 | 1.65% | 153,848 |
| Mar 13, 2026 | 30.08 | 30.18 | 29.66 | 29.71 | 29.71 | -1.00% | 212,852 |
| Mar 12, 2026 | 30.26 | 30.26 | 29.94 | 30.01 | 30.01 | -1.83% | 347,671 |
| Mar 11, 2026 | 30.53 | 30.62 | 30.33 | 30.57 | 30.57 | -0.36% | 477,612 |
| Mar 10, 2026 | 30.66 | 31.08 | 30.49 | 30.68 | 30.68 | 0.62% | 224,681 |
| Mar 9, 2026 | 29.87 | 30.60 | 29.60 | 30.49 | 30.49 | 0.79% | 373,547 |
| Mar 6, 2026 | 30.04 | 30.41 | 29.94 | 30.25 | 30.25 | -0.72% | 262,645 |
| Mar 5, 2026 | 30.66 | 30.76 | 30.15 | 30.47 | 30.47 | -1.84% | 228,370 |
| Mar 4, 2026 | 30.83 | 31.11 | 30.75 | 31.04 | 31.04 | 1.03% | 971,808 |
| Mar 3, 2026 | 30.31 | 30.84 | 29.98 | 30.73 | 30.73 | -3.26% | 338,727 |
| Mar 2, 2026 | 31.51 | 31.91 | 31.51 | 31.76 | 31.76 | -1.82% | 192,283 |
| Feb 27, 2026 | 32.31 | 32.51 | 32.30 | 32.35 | 32.35 | -0.15% | 247,775 |
| Feb 26, 2026 | 32.39 | 32.47 | 32.18 | 32.40 | 32.40 | 0.40% | 182,825 |
| Feb 25, 2026 | 32.10 | 32.29 | 32.04 | 32.27 | 32.27 | 0.72% | 222,378 |
| Feb 24, 2026 | 31.82 | 32.10 | 31.78 | 32.04 | 32.04 | 0.72% | 333,781 |
| Feb 23, 2026 | 31.91 | 32.02 | 31.75 | 31.81 | 31.81 | -0.53% | 241,506 |
| Feb 20, 2026 | 31.62 | 32.02 | 31.62 | 31.98 | 31.98 | 1.14% | 192,625 |
| Feb 19, 2026 | 31.51 | 31.65 | 31.44 | 31.62 | 31.62 | -0.32% | 190,290 |
| Feb 18, 2026 | 31.66 | 31.84 | 31.62 | 31.72 | 31.72 | 0.22% | 256,221 |
| Feb 17, 2026 | 31.52 | 31.69 | 31.31 | 31.65 | 31.65 | -0.47% | 331,268 |