MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
24.46
+0.01 (0.06%)
At close: Aug 15, 2025, 4:00 PM
24.46
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
MFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.42 | 24.46 | 24.42 | 24.46 | 24.46 | 0.06% | 5,100 |
| Aug 14, 2025 | 24.46 | 24.46 | 24.42 | 24.44 | 24.44 | -0.14% | 10,793 |
| Aug 13, 2025 | 24.45 | 24.48 | 24.45 | 24.48 | 24.48 | 0.25% | 5,912 |
| Aug 12, 2025 | 24.41 | 24.43 | 24.40 | 24.42 | 24.42 | -0.06% | 800 |
| Aug 11, 2025 | 24.44 | 24.48 | 24.43 | 24.43 | 24.43 | 0.10% | 10,029 |
| Aug 8, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.16% | 34 |
| Aug 7, 2025 | 24.45 | 24.46 | 24.43 | 24.45 | 24.45 | 0.14% | 31,984 |
| Aug 6, 2025 | 24.44 | 24.44 | 24.40 | 24.41 | 24.41 | -0.11% | 2,459 |
| Aug 5, 2025 | 24.44 | 24.45 | 24.44 | 24.44 | 24.44 | -0.12% | 1,005 |
| Aug 4, 2025 | 24.45 | 24.47 | 24.40 | 24.47 | 24.47 | 0.14% | 2,830 |
| Aug 1, 2025 | 24.42 | 24.44 | 24.42 | 24.44 | 24.44 | 0.53% | 303 |
| Jul 31, 2025 | 24.31 | 24.38 | 24.28 | 24.31 | 24.31 | -0.10% | 22,320 |
| Jul 30, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.25 | -0.21% | 64 |
| Jul 29, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.31 | 0.22% | 64 |
| Jul 28, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.25 | 0.03% | 2 |
| Jul 25, 2025 | 24.34 | 24.34 | 24.32 | 24.32 | 24.25 | 0.06% | 145 |
| Jul 24, 2025 | 24.33 | 24.35 | 24.29 | 24.31 | 24.23 | 0.02% | 28,891 |
| Jul 23, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.23 | -0.10% | 10 |
| Jul 22, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.25 | 0.06% | 10 |
| Jul 21, 2025 | 24.30 | 24.31 | 24.30 | 24.31 | 24.24 | 0.23% | 203 |
| Jul 18, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.18 | - | 40 |
| Jul 17, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.18 | -0.21% | 40 |
| Jul 16, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.23 | -0.21% | 202 |
| Jul 15, 2025 | 24.38 | 24.38 | 24.35 | 24.36 | 24.28 | -0.12% | 1,008 |
| Jul 14, 2025 | 24.39 | 24.39 | 24.38 | 24.38 | 24.31 | 0.12% | 60,163 |
| Jul 11, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.28 | -0.25% | 3 |
| Jul 10, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.34 | -0.04% | 10,617 |
| Jul 9, 2025 | 24.44 | 24.44 | 24.43 | 24.43 | 24.35 | 0.16% | 10,617 |
| Jul 8, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.31 | -0.14% | 172 |
| Jul 7, 2025 | 24.51 | 24.51 | 24.40 | 24.42 | 24.35 | 0.07% | 14,435 |
| Jul 3, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.33 | -0.14% | 106 |
| Jul 2, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.36 | 0.08% | 286 |
| Jul 1, 2025 | 24.43 | 24.43 | 24.42 | 24.42 | 24.34 | -0.10% | 286 |
| Jun 30, 2025 | 24.40 | 24.44 | 24.40 | 24.44 | 24.37 | 0.02% | 482 |
| Jun 27, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.29 | - | 193 |
| Jun 26, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.29 | - | 71 |
| Jun 25, 2025 | 24.44 | 24.47 | 24.44 | 24.44 | 24.29 | 0.04% | 3,900 |
| Jun 24, 2025 | 24.41 | 24.44 | 24.40 | 24.43 | 24.28 | 0.08% | 5,451 |
| Jun 23, 2025 | 24.42 | 24.44 | 24.41 | 24.41 | 24.26 | 0.15% | 2,605 |
| Jun 20, 2025 | 24.36 | 24.37 | 24.36 | 24.37 | 24.22 | -0.07% | 3,677 |
| Jun 18, 2025 | 24.37 | 24.39 | 24.37 | 24.39 | 24.24 | 0.02% | 680 |
| Jun 17, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.23 | 0.09% | 802 |
| Jun 16, 2025 | 24.38 | 24.38 | 24.36 | 24.36 | 24.21 | 0.02% | 478 |
| Jun 13, 2025 | 24.37 | 24.37 | 24.35 | 24.36 | 24.21 | -0.19% | 5,770 |
| Jun 12, 2025 | 24.35 | 24.41 | 24.35 | 24.40 | 24.25 | 0.37% | 4,738 |
| Jun 11, 2025 | 24.31 | 24.32 | 24.31 | 24.31 | 24.17 | 0.24% | 16,882 |
| Jun 10, 2025 | 24.29 | 24.29 | 24.25 | 24.25 | 24.11 | -0.06% | 131 |
| Jun 9, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.12 | 0.33% | 24 |
| Jun 6, 2025 | 24.28 | 24.28 | 24.19 | 24.19 | 24.04 | -0.36% | 1,717 |
| Jun 5, 2025 | 24.28 | 24.29 | 24.28 | 24.28 | 24.13 | 0.09% | 470 |