MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
25.15
+0.03 (0.14%)
At close: Jan 9, 2026, 4:00 PM EST
25.15
0.00 (0.00%)
After-hours: Jan 9, 2026, 7:00 PM EST
MFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 0.14% | 1,106 |
| Jan 8, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | 25.11 | -0.12% | 2,710 |
| Jan 7, 2026 | 25.09 | 25.15 | 25.09 | 25.14 | 25.14 | 0.24% | 5,830 |
| Jan 6, 2026 | 25.05 | 25.08 | 25.05 | 25.08 | 25.08 | 0.12% | 4,256 |
| Jan 5, 2026 | 25.04 | 25.06 | 25.04 | 25.05 | 25.05 | 0.04% | 3,485 |
| Jan 2, 2026 | 25.02 | 25.05 | 25.02 | 25.04 | 25.04 | - | 7,499 |
| Dec 31, 2025 | 25.05 | 25.06 | 25.02 | 25.04 | 25.04 | 0.05% | 13,264 |
| Dec 30, 2025 | 25.00 | 25.04 | 25.00 | 25.03 | 25.03 | -0.21% | 5,977 |
| Dec 29, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 25.01 | 0.10% | 8,555 |
| Dec 26, 2025 | 25.05 | 25.07 | 25.05 | 25.06 | 24.98 | -0.02% | 3,748 |
| Dec 24, 2025 | 25.05 | 25.07 | 25.05 | 25.06 | 24.99 | 0.12% | 8,449 |
| Dec 23, 2025 | 25.03 | 25.09 | 25.01 | 25.03 | 24.96 | 0.08% | 5,724 |
| Dec 22, 2025 | 25.04 | 25.04 | 25.00 | 25.01 | 24.94 | 0.06% | 8,515 |
| Dec 19, 2025 | 25.02 | 25.03 | 24.99 | 25.00 | 24.92 | -0.18% | 7,703 |
| Dec 18, 2025 | 25.05 | 25.05 | 25.03 | 25.04 | 24.97 | 0.16% | 3,842 |
| Dec 17, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.93 | 0.02% | 1,366 |
| Dec 16, 2025 | 24.99 | 25.01 | 24.97 | 25.00 | 24.92 | 0.08% | 3,143 |
| Dec 15, 2025 | 24.96 | 24.98 | 24.96 | 24.98 | 24.90 | 0.06% | 2,140 |
| Dec 12, 2025 | 24.96 | 24.97 | 24.96 | 24.96 | 24.89 | -0.08% | 3,833 |
| Dec 11, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.91 | - | 66 |
| Dec 10, 2025 | 24.96 | 25.00 | 24.96 | 24.98 | 24.91 | 0.06% | 9,738 |
| Dec 9, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.89 | - | 1,923 |
| Dec 8, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.89 | -0.08% | 1,970 |
| Dec 5, 2025 | 24.97 | 24.99 | 24.96 | 24.99 | 24.91 | 0.05% | 8,580 |
| Dec 4, 2025 | 24.97 | 24.98 | 24.96 | 24.97 | 24.90 | -0.01% | 2,702 |
| Dec 3, 2025 | 24.98 | 25.00 | 24.97 | 24.98 | 24.90 | - | 2,692 |
| Dec 2, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.90 | - | 2,950 |
| Dec 1, 2025 | 25.00 | 25.00 | 24.98 | 24.98 | 24.90 | -0.20% | 1,041 |
| Nov 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.95 | -0.27% | 1 |
| Nov 26, 2025 | 25.09 | 25.10 | 25.07 | 25.10 | 24.94 | 0.06% | 1,262 |
| Nov 25, 2025 | 25.07 | 25.09 | 25.07 | 25.08 | 24.93 | - | 10,346 |
| Nov 24, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 24.93 | 0.10% | 488 |
| Nov 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.90 | -0.02% | - |
| Nov 20, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 24.91 | 0.04% | 1,000 |
| Nov 19, 2025 | 25.05 | 25.05 | 25.03 | 25.05 | 24.90 | -0.06% | 2,586 |
| Nov 18, 2025 | 25.05 | 25.07 | 25.05 | 25.07 | 24.91 | 0.20% | 3,697 |
| Nov 17, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.86 | - | 2,000 |
| Nov 14, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.86 | -0.11% | 226 |
| Nov 13, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.89 | -0.17% | 402 |
| Nov 12, 2025 | 25.09 | 25.09 | 25.07 | 25.09 | 24.93 | -0.04% | 3,593 |
| Nov 11, 2025 | 25.10 | 25.10 | 25.07 | 25.10 | 24.94 | 0.14% | 1,403 |
| Nov 10, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.91 | 0.02% | 2 |
| Nov 7, 2025 | 25.05 | 25.07 | 25.05 | 25.06 | 24.90 | 0.04% | 13,968 |
| Nov 6, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.89 | 0.16% | 26 |
| Nov 5, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.85 | -0.14% | 229 |
| Nov 4, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.89 | 0.16% | 61 |
| Nov 3, 2025 | 25.04 | 25.04 | 25.00 | 25.00 | 24.85 | -0.18% | 166 |
| Oct 31, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.89 | -0.23% | 1,271 |
| Oct 30, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 24.87 | -0.13% | 3,001 |
| Oct 29, 2025 | 25.17 | 25.17 | 25.13 | 25.14 | 24.90 | - | 2,162 |