MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
24.34
+0.02 (0.09%)
At close: May 29, 2025, 4:00 PM
24.34
0.00 (0.00%)
After-hours: May 29, 2025, 7:00 PM EDT
MFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.09% | 2 |
| May 28, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.09% | 219 |
| May 27, 2025 | 24.30 | 24.34 | 24.30 | 24.34 | 24.34 | 0.33% | 202 |
| May 23, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.12% | 6 |
| May 22, 2025 | 24.25 | 24.25 | 24.23 | 24.23 | 24.23 | 0.05% | 1,803 |
| May 21, 2025 | 24.29 | 24.29 | 24.22 | 24.22 | 24.22 | -0.43% | 2,308 |
| May 20, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.14% | 2 |
| May 19, 2025 | 24.30 | 24.38 | 24.30 | 24.35 | 24.35 | -0.12% | 1,626 |
| May 16, 2025 | 24.36 | 24.40 | 24.36 | 24.38 | 24.38 | 0.09% | 4,132 |
| May 15, 2025 | 24.32 | 24.42 | 24.32 | 24.36 | 24.36 | 0.33% | 1,228 |
| May 14, 2025 | 24.32 | 24.32 | 24.28 | 24.28 | 24.28 | -0.27% | 633 |
| May 13, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.13% | 37 |
| May 12, 2025 | 24.28 | 24.31 | 24.28 | 24.31 | 24.31 | -0.02% | 712 |
| May 9, 2025 | 24.36 | 24.37 | 24.32 | 24.32 | 24.32 | 0.02% | 569 |
| May 8, 2025 | 24.37 | 24.37 | 24.31 | 24.31 | 24.31 | -0.13% | 321 |
| May 7, 2025 | 24.30 | 24.35 | 24.30 | 24.35 | 24.35 | 0.12% | 230 |
| May 6, 2025 | 24.27 | 24.32 | 24.27 | 24.32 | 24.32 | 0.19% | 831 |
| May 5, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.19% | 123 |
| May 2, 2025 | 24.30 | 24.32 | 24.30 | 24.32 | 24.32 | -0.13% | 627 |
| May 1, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.17% | 58 |
| Apr 30, 2025 | 24.30 | 24.39 | 24.30 | 24.39 | 24.39 | 0.14% | 2,706 |
| Apr 29, 2025 | 24.35 | 24.37 | 24.34 | 24.35 | 24.28 | 0.12% | 1,558 |
| Apr 28, 2025 | 24.30 | 24.32 | 24.30 | 24.32 | 24.25 | 0.33% | 874 |
| Apr 25, 2025 | 24.25 | 24.30 | 24.05 | 24.24 | 24.17 | 0.04% | 28,896 |
| Apr 24, 2025 | 24.18 | 24.24 | 24.18 | 24.24 | 24.16 | 0.41% | 1,744 |
| Apr 23, 2025 | 24.12 | 24.16 | 24.12 | 24.14 | 24.06 | 0.30% | 818 |
| Apr 22, 2025 | 24.05 | 24.06 | 24.05 | 24.06 | 23.99 | -0.07% | 470 |
| Apr 21, 2025 | 24.15 | 24.15 | 23.98 | 24.08 | 24.01 | -0.37% | 6,229 |
| Apr 17, 2025 | 24.17 | 24.19 | 24.16 | 24.17 | 24.10 | 0.04% | 1,627 |
| Apr 16, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.09 | 0.17% | 945 |
| Apr 15, 2025 | 24.10 | 24.15 | 24.10 | 24.12 | 24.05 | 0.37% | 945 |
| Apr 14, 2025 | 23.97 | 24.13 | 23.97 | 24.03 | 23.96 | 0.47% | 12,056 |
| Apr 11, 2025 | 24.10 | 24.10 | 23.75 | 23.92 | 23.84 | -0.55% | 20,894 |
| Apr 10, 2025 | 23.91 | 24.26 | 23.91 | 24.05 | 23.98 | -0.33% | 1,346 |
| Apr 9, 2025 | 23.92 | 24.13 | 23.61 | 24.13 | 24.06 | 0.48% | 1,755 |
| Apr 8, 2025 | 24.35 | 24.35 | 24.00 | 24.02 | 23.94 | -1.01% | 2,320 |
| Apr 7, 2025 | 24.75 | 24.75 | 24.21 | 24.26 | 24.18 | -1.85% | 2,059 |
| Apr 4, 2025 | 24.80 | 24.80 | 24.72 | 24.72 | 24.64 | 0.11% | 568 |
| Apr 3, 2025 | 24.70 | 24.70 | 24.69 | 24.69 | 24.61 | 0.51% | 1,050 |
| Apr 2, 2025 | 24.60 | 24.61 | 24.56 | 24.56 | 24.49 | -0.25% | 1,260 |
| Apr 1, 2025 | 24.52 | 24.63 | 24.52 | 24.63 | 24.55 | -0.02% | 2,242 |
| Mar 31, 2025 | 24.52 | 24.76 | 24.51 | 24.63 | 24.55 | 0.24% | 6,372 |
| Mar 28, 2025 | 24.47 | 24.57 | 24.47 | 24.57 | 24.43 | 0.45% | 1,001 |
| Mar 27, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.32 | -0.12% | 30 |
| Mar 26, 2025 | 24.61 | 24.61 | 24.49 | 24.49 | 24.35 | -0.60% | 10,330 |
| Mar 25, 2025 | 24.61 | 24.65 | 24.60 | 24.64 | 24.50 | 0.01% | 12,950 |
| Mar 24, 2025 | 24.69 | 24.69 | 24.59 | 24.64 | 24.49 | -0.21% | 4,247 |
| Mar 21, 2025 | 24.74 | 24.74 | 24.68 | 24.69 | 24.54 | -0.25% | 7,556 |
| Mar 20, 2025 | 24.74 | 24.90 | 24.72 | 24.75 | 24.61 | 0.19% | 196,089 |
| Mar 19, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.56 | 0.06% | 162 |