MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
25.20
-0.06 (-0.24%)
Mar 11, 2026, 4:00 PM EDT - Market closed
MFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.24 | 25.24 | 25.17 | 25.20 | 25.20 | -0.25% | 12,089 |
| Mar 10, 2026 | 25.25 | 25.28 | 25.25 | 25.26 | 25.26 | -0.09% | 22,325 |
| Mar 9, 2026 | 25.21 | 25.30 | 25.21 | 25.28 | 25.28 | 0.11% | 4,536 |
| Mar 6, 2026 | 25.25 | 25.30 | 25.23 | 25.26 | 25.26 | -0.13% | 15,627 |
| Mar 5, 2026 | 25.25 | 25.29 | 25.22 | 25.29 | 25.29 | - | 19,923 |
| Mar 4, 2026 | 25.27 | 25.35 | 25.27 | 25.29 | 25.29 | 0.04% | 12,807 |
| Mar 3, 2026 | 25.31 | 25.31 | 25.26 | 25.28 | 25.28 | -0.45% | 2,798 |
| Mar 2, 2026 | 25.43 | 25.44 | 25.39 | 25.39 | 25.39 | -0.24% | 9,502 |
| Feb 27, 2026 | 25.45 | 25.50 | 25.45 | 25.46 | 25.45 | -0.31% | 12,767 |
| Feb 26, 2026 | 25.49 | 25.54 | 25.49 | 25.53 | 25.47 | 0.09% | 216,245 |
| Feb 25, 2026 | 25.47 | 25.55 | 25.47 | 25.51 | 25.45 | 0.18% | 607,724 |
| Feb 24, 2026 | 25.45 | 25.48 | 25.45 | 25.47 | 25.40 | 0.12% | 10,532 |
| Feb 23, 2026 | 25.43 | 25.46 | 25.43 | 25.44 | 25.37 | 0.02% | 20,520 |
| Feb 20, 2026 | 25.44 | 25.44 | 25.40 | 25.43 | 25.37 | 0.04% | 13,790 |
| Feb 19, 2026 | 25.40 | 25.43 | 25.39 | 25.42 | 25.36 | - | 10,924 |
| Feb 18, 2026 | 25.40 | 25.42 | 25.40 | 25.42 | 25.36 | -0.02% | 40,339 |
| Feb 17, 2026 | 25.40 | 25.44 | 25.40 | 25.43 | 25.36 | 0.22% | 15,054 |
| Feb 13, 2026 | 25.36 | 25.39 | 25.36 | 25.37 | 25.31 | 0.18% | 3,333 |
| Feb 12, 2026 | 25.31 | 25.33 | 25.31 | 25.33 | 25.26 | 0.12% | 1,555 |
| Feb 11, 2026 | 25.27 | 25.30 | 25.25 | 25.30 | 25.23 | -0.02% | 12,490 |
| Feb 10, 2026 | 25.32 | 25.32 | 25.30 | 25.30 | 25.24 | 0.10% | 228 |
| Feb 9, 2026 | 25.24 | 25.28 | 25.24 | 25.28 | 25.21 | 0.12% | 7,816 |
| Feb 6, 2026 | 25.28 | 25.28 | 25.24 | 25.25 | 25.18 | 0.03% | 7,789 |
| Feb 5, 2026 | 25.23 | 25.27 | 25.23 | 25.24 | 25.18 | 0.19% | 5,218 |
| Feb 4, 2026 | 25.20 | 25.21 | 25.19 | 25.19 | 25.13 | 0.04% | 5,404 |
| Feb 3, 2026 | 25.18 | 25.19 | 25.18 | 25.18 | 25.12 | - | 2,573 |
| Feb 2, 2026 | 25.18 | 25.20 | 25.16 | 25.18 | 25.12 | 0.04% | 9,210 |
| Jan 30, 2026 | 25.16 | 25.18 | 25.16 | 25.17 | 25.11 | -0.22% | 739 |
| Jan 29, 2026 | 25.21 | 25.24 | 25.21 | 25.23 | 25.09 | -0.03% | 2,602 |
| Jan 28, 2026 | 25.20 | 25.23 | 25.20 | 25.23 | 25.10 | 0.09% | 1,254 |
| Jan 27, 2026 | 25.21 | 25.22 | 25.18 | 25.21 | 25.08 | 0.02% | 17,491 |
| Jan 26, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 25.07 | 0.14% | 2,508 |
| Jan 23, 2026 | 25.17 | 25.18 | 25.17 | 25.17 | 25.04 | 0.08% | 1,661 |
| Jan 22, 2026 | 25.14 | 25.16 | 25.14 | 25.15 | 25.02 | -0.08% | 2,521 |
| Jan 21, 2026 | 25.10 | 25.17 | 25.10 | 25.17 | 25.04 | 0.32% | 7,535 |
| Jan 20, 2026 | 25.18 | 25.18 | 25.09 | 25.09 | 24.96 | -0.38% | 10,213 |
| Jan 16, 2026 | 25.19 | 25.19 | 25.18 | 25.19 | 25.05 | -0.02% | 6,237 |
| Jan 15, 2026 | 25.17 | 25.19 | 25.17 | 25.19 | 25.06 | 0.04% | 7,783 |
| Jan 14, 2026 | 25.17 | 25.19 | 25.16 | 25.18 | 25.05 | 0.10% | 5,359 |
| Jan 13, 2026 | 25.13 | 25.17 | 25.13 | 25.16 | 25.02 | 0.08% | 26,114 |
| Jan 12, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.00 | -0.04% | 589 |
| Jan 9, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 25.01 | 0.14% | 1,106 |
| Jan 8, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | 24.98 | -0.12% | 2,710 |
| Jan 7, 2026 | 25.09 | 25.15 | 25.09 | 25.14 | 25.01 | 0.24% | 5,830 |
| Jan 6, 2026 | 25.05 | 25.08 | 25.05 | 25.08 | 24.95 | 0.12% | 4,256 |
| Jan 5, 2026 | 25.04 | 25.06 | 25.04 | 25.05 | 24.92 | 0.04% | 3,485 |
| Jan 2, 2026 | 25.02 | 25.05 | 25.02 | 25.04 | 24.91 | - | 7,499 |
| Dec 31, 2025 | 25.05 | 25.06 | 25.02 | 25.04 | 24.91 | 0.05% | 13,264 |
| Dec 30, 2025 | 25.00 | 25.04 | 25.00 | 25.03 | 24.90 | -0.21% | 5,977 |
| Dec 29, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 24.87 | 0.10% | 8,555 |