Skip to main content
logo
MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
25.06
0.00 (-0.02%)
At close: Nov 21, 2025, 4:00 PM EST
25.06
0.00 (0.00%)
After-hours: Nov 21, 2025, 7:00 PM EST

MFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202525.0625.0625.0625.0625.06-0.02%-
Nov 20, 202525.0425.0625.0425.0625.060.04%1,000
Nov 19, 202525.0525.0525.0325.0525.05-0.06%2,586
Nov 18, 202525.0525.0725.0525.0725.070.20%3,697
Nov 17, 202525.0325.0325.0225.0225.02-2,000
Nov 14, 202525.0225.0225.0225.0225.02-0.11%226
Nov 13, 202525.0525.0525.0425.0425.04-0.17%402
Nov 12, 202525.0925.0925.0725.0925.09-0.04%3,593
Nov 11, 202525.1025.1025.0725.1025.100.14%1,403
Nov 10, 202525.0625.0625.0625.0625.060.02%2
Nov 7, 202525.0525.0725.0525.0625.060.04%13,968
Nov 6, 202525.0525.0525.0525.0525.050.16%26
Nov 5, 202525.0125.0125.0125.0125.01-0.14%229
Nov 4, 202525.0425.0425.0425.0425.040.16%61
Nov 3, 202525.0425.0425.0025.0025.00-0.18%166
Oct 31, 202525.0525.0525.0525.0525.05-0.23%1,271
Oct 30, 202525.0925.1025.0825.1025.02-0.13%3,001
Oct 29, 202525.1725.1725.1325.1425.06-2,162
Oct 28, 202525.1425.1425.1425.1425.06-0.02%7
Oct 27, 202525.1525.1525.1225.1425.060.04%1,724
Oct 24, 202525.1325.1325.1325.1325.050.02%7
Oct 23, 202525.1125.1325.0825.1325.05-0.04%663
Oct 22, 202525.1425.1525.1325.1425.060.09%10,607
Oct 21, 202525.0925.1225.0925.1125.030.08%1,191
Oct 20, 202525.0825.0925.0825.0925.010.09%1,087
Oct 17, 202525.0725.0725.0725.0724.99-0.04%1,130
Oct 16, 202525.0525.0925.0525.0825.000.30%2,413
Oct 15, 202525.0325.0325.0125.0124.930.10%39,968
Oct 14, 202524.9924.9924.9724.9824.900.12%5,510
Oct 13, 202524.9524.9524.9524.9524.870.02%4,314
Oct 10, 202524.9224.9424.9224.9424.870.16%131
Oct 9, 202524.9124.9124.9124.9124.830.04%153
Oct 8, 202524.9024.9224.8924.9024.82-1,118
Oct 7, 202524.9024.9024.9024.9024.820.04%-
Oct 6, 202524.8524.8924.8524.8924.810.08%6,226
Oct 3, 202524.8424.8824.8424.8724.790.01%7,798
Oct 2, 202524.8624.8624.8624.8624.78-0.05%4,045
Oct 1, 202524.8624.8724.8524.8724.800.18%7,225
Sep 30, 202524.8424.8424.8324.8324.75-0.36%1,416
Sep 29, 202524.9024.9224.9024.9224.760.18%805
Sep 26, 202524.9024.9024.8824.8824.720.02%11,897
Sep 25, 202524.8724.8724.8724.8724.71-0.04%27
Sep 24, 202524.8824.8824.8824.8824.72-0.04%600
Sep 23, 202524.9024.9024.8724.8924.73-0.06%831
Sep 22, 202524.8824.9224.8824.9124.75-0.04%5,008
Sep 19, 202524.9224.9224.9124.9224.760.03%614
Sep 18, 202524.8824.9124.8824.9124.75-0.02%2,284
Sep 17, 202524.9724.9724.9124.9124.76-0.02%3,108
Sep 16, 202524.9024.9224.8924.9224.76-0.03%3,386
Sep 15, 202524.9224.9324.9224.9324.770.20%1,809