MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
25.13
0.00 (0.00%)
Oct 24, 2025, 4:00 PM EDT - Market closed

MFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202525.1325.1325.1325.1325.130.02%7
Oct 23, 202525.1125.1325.0825.1325.13-0.04%663
Oct 22, 202525.1425.1525.1325.1425.140.09%10,607
Oct 21, 202525.0925.1225.0925.1125.110.08%1,191
Oct 20, 202525.0825.0925.0825.0925.090.09%1,087
Oct 17, 202525.0725.0725.0725.0725.07-0.04%1,130
Oct 16, 202525.0525.0925.0525.0825.080.30%2,413
Oct 15, 202525.0325.0325.0125.0125.010.10%39,968
Oct 14, 202524.9924.9924.9724.9824.980.12%5,510
Oct 13, 202524.9524.9524.9524.9524.950.02%4,314
Oct 10, 202524.9224.9424.9224.9424.940.16%131
Oct 9, 202524.9124.9124.9124.9124.910.04%153
Oct 8, 202524.9024.9224.8924.9024.90-1,118
Oct 7, 202524.9024.9024.9024.9024.900.04%-
Oct 6, 202524.8524.8924.8524.8924.890.08%6,226
Oct 3, 202524.8424.8824.8424.8724.870.01%7,798
Oct 2, 202524.8624.8624.8624.8624.86-0.05%4,045
Oct 1, 202524.8624.8724.8524.8724.870.18%7,225
Sep 30, 202524.8424.8424.8324.8324.83-0.36%1,416
Sep 29, 202524.9024.9224.9024.9224.840.18%805
Sep 26, 202524.9024.9024.8824.8824.800.02%11,897
Sep 25, 202524.8724.8724.8724.8724.79-0.04%27
Sep 24, 202524.8824.8824.8824.8824.80-0.04%600
Sep 23, 202524.9024.9024.8724.8924.81-0.06%831
Sep 22, 202524.8824.9224.8824.9124.83-0.04%5,008
Sep 19, 202524.9224.9224.9124.9224.840.03%614
Sep 18, 202524.8824.9124.8824.9124.83-0.02%2,284
Sep 17, 202524.9724.9724.9124.9124.83-0.02%3,108
Sep 16, 202524.9024.9224.8924.9224.84-0.03%3,386
Sep 15, 202524.9224.9324.9224.9324.850.20%1,809
Sep 12, 202524.8724.8824.8724.8824.80-0.08%3,403
Sep 11, 202524.8524.9024.8524.9024.820.32%430
Sep 10, 202524.7524.8224.7524.8224.740.34%1,151
Sep 9, 202524.7624.7624.7324.7324.65-0.18%409
Sep 8, 202524.6524.7824.6524.7824.700.57%3,883
Sep 5, 202524.5524.6424.5524.6424.560.57%507
Sep 4, 202524.5024.5024.5024.5024.420.23%62
Sep 3, 202524.4424.4424.4424.4424.360.26%48
Sep 2, 202524.4124.4124.3724.3824.30-0.23%2,536
Aug 29, 202524.4524.4524.4324.4324.36-0.33%4,400
Aug 28, 202524.5124.5424.5124.5224.360.04%1,727
Aug 27, 202524.4524.5124.4524.5124.350.10%7,325
Aug 26, 202524.4724.4824.4724.4824.330.09%2,366
Aug 25, 202524.4424.4624.4324.4624.31-0.01%2,384
Aug 22, 202524.4524.4624.4524.4624.310.30%202
Aug 21, 202524.3924.3924.3924.3924.24-0.12%55
Aug 20, 202524.4224.4224.4224.4224.26-0.11%1,924
Aug 19, 202524.4324.4524.4324.4424.29-0.12%6,802
Aug 18, 202524.4124.4724.4124.4724.320.07%3,137
Aug 15, 202524.4224.4624.4224.4624.300.06%5,100