Skip to main content
logo
MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
25.04
+0.04 (0.15%)
At close: Dec 18, 2025, 4:00 PM EST
25.04
0.00 (0.00%)
After-hours: Dec 18, 2025, 7:00 PM EST

MFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 18, 202525.0525.0525.0325.0425.040.16%1,764
Dec 17, 202525.0125.0125.0025.0025.000.02%1,366
Dec 16, 202524.9925.0124.9725.0025.000.08%3,143
Dec 15, 202524.9624.9824.9624.9824.980.06%2,140
Dec 12, 202524.9624.9724.9624.9624.96-0.08%3,833
Dec 11, 202524.9824.9824.9824.9824.98-66
Dec 10, 202524.9625.0024.9624.9824.980.06%9,738
Dec 9, 202524.9824.9824.9724.9724.97-1,923
Dec 8, 202524.9724.9724.9724.9724.97-0.08%1,970
Dec 5, 202524.9724.9924.9624.9924.990.05%8,580
Dec 4, 202524.9724.9824.9624.9724.97-0.01%2,702
Dec 3, 202524.9825.0024.9724.9824.98-2,692
Dec 2, 202524.9824.9824.9824.9824.98-2,950
Dec 1, 202525.0025.0024.9824.9824.98-0.20%1,041
Nov 28, 202525.0325.0325.0325.0325.03-0.27%1
Nov 26, 202525.0925.1025.0725.1025.020.06%1,262
Nov 25, 202525.0725.0925.0725.0825.00-10,346
Nov 24, 202525.0725.0825.0725.0825.000.10%488
Nov 21, 202525.0625.0625.0625.0624.98-0.02%-
Nov 20, 202525.0425.0625.0425.0624.980.04%1,000
Nov 19, 202525.0525.0525.0325.0524.97-0.06%2,586
Nov 18, 202525.0525.0725.0525.0724.990.20%3,697
Nov 17, 202525.0325.0325.0225.0224.94-2,000
Nov 14, 202525.0225.0225.0225.0224.94-0.11%226
Nov 13, 202525.0525.0525.0425.0424.96-0.17%402
Nov 12, 202525.0925.0925.0725.0925.01-0.04%3,593
Nov 11, 202525.1025.1025.0725.1025.020.14%1,403
Nov 10, 202525.0625.0625.0625.0624.980.02%2
Nov 7, 202525.0525.0725.0525.0624.980.04%13,968
Nov 6, 202525.0525.0525.0525.0524.970.16%26
Nov 5, 202525.0125.0125.0125.0124.93-0.14%229
Nov 4, 202525.0425.0425.0425.0424.960.16%61
Nov 3, 202525.0425.0425.0025.0024.92-0.18%166
Oct 31, 202525.0525.0525.0525.0524.97-0.23%1,271
Oct 30, 202525.0925.1025.0825.1024.94-0.13%3,001
Oct 29, 202525.1725.1725.1325.1424.98-2,162
Oct 28, 202525.1425.1425.1425.1424.98-0.02%7
Oct 27, 202525.1525.1525.1225.1424.980.04%1,724
Oct 24, 202525.1325.1325.1325.1324.970.02%7
Oct 23, 202525.1125.1325.0825.1324.97-0.04%663
Oct 22, 202525.1425.1525.1325.1424.980.09%10,607
Oct 21, 202525.0925.1225.0925.1124.960.08%1,191
Oct 20, 202525.0825.0925.0825.0924.930.09%1,087
Oct 17, 202525.0725.0725.0725.0724.91-0.04%1,130
Oct 16, 202525.0525.0925.0525.0824.920.30%2,413
Oct 15, 202525.0325.0325.0125.0124.850.10%39,968
Oct 14, 202524.9924.9924.9724.9824.820.12%5,510
Oct 13, 202524.9524.9524.9524.9524.790.02%4,314
Oct 10, 202524.9224.9424.9224.9424.790.16%131
Oct 9, 202524.9124.9124.9124.9124.750.04%153