MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
24.39
+0.07 (0.28%)
Apr 30, 2025, 4:00 PM EDT - Market closed
MFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.54 | 0.04% | 162 |
| Mar 17, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.53 | -0.04% | 2 |
| Mar 14, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.54 | -0.04% | 101 |
| Mar 13, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.55 | -0.13% | 101 |
| Mar 12, 2025 | 24.80 | 24.80 | 24.72 | 24.73 | 24.58 | -0.32% | 3,471 |
| Mar 11, 2025 | 24.82 | 24.83 | 24.81 | 24.81 | 24.66 | -0.12% | 2,112 |
| Mar 10, 2025 | 24.85 | 24.85 | 24.84 | 24.84 | 24.69 | 0.16% | 1,371 |
| Mar 7, 2025 | 24.79 | 24.80 | 24.79 | 24.80 | 24.65 | -0.20% | 300 |
| Mar 6, 2025 | 24.88 | 24.88 | 24.85 | 24.85 | 24.70 | -0.16% | 5,308 |
| Mar 5, 2025 | 24.87 | 24.89 | 24.87 | 24.89 | 24.74 | -0.08% | 909 |
| Mar 4, 2025 | 24.94 | 24.94 | 24.90 | 24.91 | 24.76 | -0.16% | 1,103 |
| Mar 3, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.80 | 0.04% | 43 |
| Feb 28, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.79 | -0.22% | 5,101 |
| Feb 27, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.78 | 0.06% | 5,005 |
| Feb 26, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.76 | 0.06% | 49,072 |
| Feb 25, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.75 | 0.22% | 5,519 |
| Feb 24, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.69 | 0.05% | 5,021 |
| Feb 21, 2025 | 24.83 | 24.89 | 24.83 | 24.89 | 24.68 | 0.41% | 5,542 |
| Feb 20, 2025 | 24.80 | 24.86 | 24.79 | 24.79 | 24.58 | 0.08% | 6,546 |