MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
25.29
-0.01 (-0.04%)
Feb 11, 2026, 1:58 PM EST - Market open
MFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.27 | 25.27 | 25.25 | 25.25 | - | -0.20% | 9,460 |
| Feb 10, 2026 | 25.32 | 25.32 | 25.30 | 25.30 | 25.30 | 0.10% | 228 |
| Feb 9, 2026 | 25.24 | 25.28 | 25.24 | 25.28 | 25.28 | 0.12% | 7,816 |
| Feb 6, 2026 | 25.28 | 25.28 | 25.24 | 25.25 | 25.25 | 0.03% | 7,789 |
| Feb 5, 2026 | 25.23 | 25.27 | 25.23 | 25.24 | 25.24 | 0.19% | 5,218 |
| Feb 4, 2026 | 25.20 | 25.21 | 25.19 | 25.19 | 25.19 | 0.04% | 5,404 |
| Feb 3, 2026 | 25.18 | 25.19 | 25.18 | 25.18 | 25.18 | - | 2,573 |
| Feb 2, 2026 | 25.18 | 25.20 | 25.16 | 25.18 | 25.18 | 0.04% | 9,210 |
| Jan 30, 2026 | 25.16 | 25.18 | 25.16 | 25.17 | 25.17 | -0.22% | 739 |
| Jan 29, 2026 | 25.21 | 25.24 | 25.21 | 25.23 | 25.15 | -0.03% | 2,602 |
| Jan 28, 2026 | 25.20 | 25.23 | 25.20 | 25.23 | 25.16 | 0.09% | 1,254 |
| Jan 27, 2026 | 25.21 | 25.22 | 25.18 | 25.21 | 25.14 | 0.02% | 17,491 |
| Jan 26, 2026 | 25.19 | 25.21 | 25.19 | 25.21 | 25.13 | 0.14% | 2,508 |
| Jan 23, 2026 | 25.17 | 25.18 | 25.17 | 25.17 | 25.10 | 0.08% | 1,661 |
| Jan 22, 2026 | 25.14 | 25.16 | 25.14 | 25.15 | 25.08 | -0.08% | 2,521 |
| Jan 21, 2026 | 25.10 | 25.17 | 25.10 | 25.17 | 25.10 | 0.32% | 7,535 |
| Jan 20, 2026 | 25.18 | 25.18 | 25.09 | 25.09 | 25.02 | -0.38% | 10,213 |
| Jan 16, 2026 | 25.19 | 25.19 | 25.18 | 25.19 | 25.11 | -0.02% | 6,237 |
| Jan 15, 2026 | 25.17 | 25.19 | 25.17 | 25.19 | 25.12 | 0.04% | 7,783 |
| Jan 14, 2026 | 25.17 | 25.19 | 25.16 | 25.18 | 25.11 | 0.10% | 5,359 |
| Jan 13, 2026 | 25.13 | 25.17 | 25.13 | 25.16 | 25.08 | 0.08% | 26,114 |
| Jan 12, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.06 | -0.04% | 589 |
| Jan 9, 2026 | 25.14 | 25.15 | 25.14 | 25.15 | 25.07 | 0.14% | 1,106 |
| Jan 8, 2026 | 25.13 | 25.13 | 25.11 | 25.11 | 25.04 | -0.12% | 2,710 |
| Jan 7, 2026 | 25.09 | 25.15 | 25.09 | 25.14 | 25.07 | 0.24% | 5,830 |
| Jan 6, 2026 | 25.05 | 25.08 | 25.05 | 25.08 | 25.01 | 0.12% | 4,256 |
| Jan 5, 2026 | 25.04 | 25.06 | 25.04 | 25.05 | 24.98 | 0.04% | 3,485 |
| Jan 2, 2026 | 25.02 | 25.05 | 25.02 | 25.04 | 24.97 | - | 7,499 |
| Dec 31, 2025 | 25.05 | 25.06 | 25.02 | 25.04 | 24.97 | 0.05% | 13,264 |
| Dec 30, 2025 | 25.00 | 25.04 | 25.00 | 25.03 | 24.96 | -0.21% | 5,977 |
| Dec 29, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 24.94 | 0.10% | 8,555 |
| Dec 26, 2025 | 25.05 | 25.07 | 25.05 | 25.06 | 24.91 | -0.02% | 3,748 |
| Dec 24, 2025 | 25.05 | 25.07 | 25.05 | 25.06 | 24.92 | 0.12% | 8,449 |
| Dec 23, 2025 | 25.03 | 25.09 | 25.01 | 25.03 | 24.89 | 0.08% | 5,724 |
| Dec 22, 2025 | 25.04 | 25.04 | 25.00 | 25.01 | 24.87 | 0.06% | 8,515 |
| Dec 19, 2025 | 25.02 | 25.03 | 24.99 | 25.00 | 24.85 | -0.18% | 7,703 |
| Dec 18, 2025 | 25.05 | 25.05 | 25.03 | 25.04 | 24.89 | 0.16% | 3,842 |
| Dec 17, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.86 | 0.02% | 1,366 |
| Dec 16, 2025 | 24.99 | 25.01 | 24.97 | 25.00 | 24.85 | 0.08% | 3,143 |
| Dec 15, 2025 | 24.96 | 24.98 | 24.96 | 24.98 | 24.83 | 0.06% | 2,140 |
| Dec 12, 2025 | 24.96 | 24.97 | 24.96 | 24.96 | 24.82 | -0.08% | 3,833 |
| Dec 11, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.84 | - | 66 |
| Dec 10, 2025 | 24.96 | 25.00 | 24.96 | 24.98 | 24.84 | 0.06% | 9,738 |
| Dec 9, 2025 | 24.98 | 24.98 | 24.97 | 24.97 | 24.82 | - | 1,923 |
| Dec 8, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.82 | -0.08% | 1,970 |
| Dec 5, 2025 | 24.97 | 24.99 | 24.96 | 24.99 | 24.84 | 0.05% | 8,580 |
| Dec 4, 2025 | 24.97 | 24.98 | 24.96 | 24.97 | 24.83 | -0.01% | 2,702 |
| Dec 3, 2025 | 24.98 | 25.00 | 24.97 | 24.98 | 24.83 | - | 2,692 |
| Dec 2, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.83 | - | 2,950 |
| Dec 1, 2025 | 25.00 | 25.00 | 24.98 | 24.98 | 24.83 | -0.20% | 1,041 |