MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
24.87
0.00 (0.02%)
Oct 3, 2025, 4:00 PM EDT - Market closed
MFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.84 | 24.88 | 24.84 | 24.87 | 24.87 | 0.01% | 7,798 |
| Oct 2, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.05% | 4,045 |
| Oct 1, 2025 | 24.86 | 24.87 | 24.85 | 24.87 | 24.87 | 0.18% | 7,225 |
| Sep 30, 2025 | 24.84 | 24.84 | 24.83 | 24.83 | 24.83 | -0.36% | 1,416 |
| Sep 29, 2025 | 24.90 | 24.92 | 24.90 | 24.92 | 24.84 | 0.18% | 805 |
| Sep 26, 2025 | 24.90 | 24.90 | 24.88 | 24.88 | 24.80 | 0.02% | 11,897 |
| Sep 25, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.79 | -0.04% | 27 |
| Sep 24, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.80 | -0.04% | 600 |
| Sep 23, 2025 | 24.90 | 24.90 | 24.87 | 24.89 | 24.81 | -0.06% | 831 |
| Sep 22, 2025 | 24.88 | 24.92 | 24.88 | 24.91 | 24.83 | -0.04% | 5,008 |
| Sep 19, 2025 | 24.92 | 24.92 | 24.91 | 24.92 | 24.84 | 0.03% | 614 |
| Sep 18, 2025 | 24.88 | 24.91 | 24.88 | 24.91 | 24.83 | -0.02% | 2,284 |
| Sep 17, 2025 | 24.97 | 24.97 | 24.91 | 24.91 | 24.83 | -0.02% | 3,108 |
| Sep 16, 2025 | 24.90 | 24.92 | 24.89 | 24.92 | 24.84 | -0.03% | 3,386 |
| Sep 15, 2025 | 24.92 | 24.93 | 24.92 | 24.93 | 24.85 | 0.20% | 1,809 |
| Sep 12, 2025 | 24.87 | 24.88 | 24.87 | 24.88 | 24.80 | -0.08% | 3,403 |
| Sep 11, 2025 | 24.85 | 24.90 | 24.85 | 24.90 | 24.82 | 0.32% | 430 |
| Sep 10, 2025 | 24.75 | 24.82 | 24.75 | 24.82 | 24.74 | 0.34% | 1,151 |
| Sep 9, 2025 | 24.76 | 24.76 | 24.73 | 24.73 | 24.65 | -0.18% | 409 |
| Sep 8, 2025 | 24.65 | 24.78 | 24.65 | 24.78 | 24.70 | 0.57% | 3,883 |
| Sep 5, 2025 | 24.55 | 24.64 | 24.55 | 24.64 | 24.56 | 0.57% | 507 |
| Sep 4, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.42 | 0.23% | 62 |
| Sep 3, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.36 | 0.26% | 48 |
| Sep 2, 2025 | 24.41 | 24.41 | 24.37 | 24.38 | 24.30 | -0.23% | 2,536 |
| Aug 29, 2025 | 24.45 | 24.45 | 24.43 | 24.43 | 24.36 | -0.33% | 4,400 |
| Aug 28, 2025 | 24.51 | 24.54 | 24.51 | 24.52 | 24.36 | 0.04% | 1,727 |
| Aug 27, 2025 | 24.45 | 24.51 | 24.45 | 24.51 | 24.35 | 0.10% | 7,325 |
| Aug 26, 2025 | 24.47 | 24.48 | 24.47 | 24.48 | 24.33 | 0.09% | 2,366 |
| Aug 25, 2025 | 24.44 | 24.46 | 24.43 | 24.46 | 24.31 | -0.01% | 2,384 |
| Aug 22, 2025 | 24.45 | 24.46 | 24.45 | 24.46 | 24.31 | 0.30% | 202 |
| Aug 21, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.24 | -0.12% | 55 |
| Aug 20, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.26 | -0.11% | 1,924 |
| Aug 19, 2025 | 24.43 | 24.45 | 24.43 | 24.44 | 24.29 | -0.12% | 6,802 |
| Aug 18, 2025 | 24.41 | 24.47 | 24.41 | 24.47 | 24.32 | 0.07% | 3,137 |
| Aug 15, 2025 | 24.42 | 24.46 | 24.42 | 24.46 | 24.30 | 0.06% | 5,100 |
| Aug 14, 2025 | 24.46 | 24.46 | 24.42 | 24.44 | 24.29 | -0.14% | 10,793 |
| Aug 13, 2025 | 24.45 | 24.48 | 24.45 | 24.48 | 24.32 | 0.25% | 5,912 |
| Aug 12, 2025 | 24.41 | 24.43 | 24.40 | 24.42 | 24.26 | -0.06% | 800 |
| Aug 11, 2025 | 24.44 | 24.48 | 24.43 | 24.43 | 24.28 | 0.10% | 10,029 |
| Aug 8, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.25 | -0.16% | 34 |
| Aug 7, 2025 | 24.45 | 24.46 | 24.43 | 24.45 | 24.29 | 0.14% | 31,984 |
| Aug 6, 2025 | 24.44 | 24.44 | 24.40 | 24.41 | 24.26 | -0.11% | 2,459 |
| Aug 5, 2025 | 24.44 | 24.45 | 24.44 | 24.44 | 24.29 | -0.12% | 1,005 |
| Aug 4, 2025 | 24.45 | 24.47 | 24.40 | 24.47 | 24.32 | 0.14% | 2,830 |
| Aug 1, 2025 | 24.42 | 24.44 | 24.42 | 24.44 | 24.28 | 0.53% | 303 |
| Jul 31, 2025 | 24.31 | 24.38 | 24.28 | 24.31 | 24.15 | -0.10% | 22,320 |
| Jul 30, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.10 | -0.21% | 64 |
| Jul 29, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.16 | 0.22% | 64 |
| Jul 28, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.10 | 0.03% | 2 |
| Jul 25, 2025 | 24.34 | 24.34 | 24.32 | 24.32 | 24.10 | 0.06% | 145 |