Skip to main content
logo
MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
24.44
+0.03 (0.12%)
Sep 4, 2026, 4:00 PM EDT - Market closed

MFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202624.4524.4824.4324.4424.440.14%16,569
Sep 3, 202624.4724.5024.4124.4124.41-0.18%25,010
Sep 2, 202624.4824.4824.4224.4524.45-0.21%141,753
Sep 1, 202624.5524.5724.4624.5024.50-0.41%61,350
Aug 31, 202624.5824.6224.5724.6024.60-0.01%21,921
Aug 28, 202624.7324.7524.6724.6824.60-0.24%35,283
Aug 27, 202624.7524.7624.7324.7424.66-0.10%35,459
Aug 26, 202624.7624.7824.7524.7624.69-0.16%57,347
Aug 25, 202624.7724.8024.7524.8024.730.24%19,886
Aug 24, 202624.7524.7624.7324.7424.670.03%20,588
Aug 21, 202624.7724.7724.7124.7324.66-0.10%67,753
Aug 20, 202624.7624.8024.7524.7624.69-0.22%28,662
Aug 19, 202624.7724.8324.7724.8224.740.24%31,074
Aug 18, 202624.7724.7724.7324.7624.68-0.18%18,628
Aug 17, 202624.8324.8424.7924.8024.73-0.26%26,018
Aug 14, 202624.9124.9124.8624.8724.79-0.12%16,309
Aug 13, 202624.8824.9024.8824.9024.820.12%37,102
Aug 12, 202624.8624.8824.8624.8724.790.10%10,712
Aug 11, 202624.8624.8624.8124.8424.770.12%12,339
Aug 10, 202624.8324.8524.8124.8124.74-0.12%37,943
Aug 7, 202624.8224.8524.8224.8424.770.18%17,539
Aug 6, 202624.8024.8224.7924.8024.720.02%24,570
Aug 5, 202624.7824.8224.7624.7924.720.08%118,986
Aug 4, 202624.7024.8024.7024.7724.700.20%54,373
Aug 3, 202624.6824.7524.6824.7224.650.16%24,089
Jul 31, 202624.6824.6824.6624.6824.61-0.20%8,203
Jul 30, 202624.8024.8224.7624.8124.660.04%12,451
Jul 29, 202624.8224.8424.8024.8024.65-0.16%6,583
Jul 28, 202624.8224.8424.8124.8424.690.14%4,458
Jul 27, 202624.7624.8124.7624.8024.650.26%8,237
Jul 24, 202624.7124.7524.7124.7424.590.07%67,686
Jul 23, 202624.8424.8424.7124.7224.57-0.65%24,818
Jul 22, 202624.9124.9124.8724.8824.73-0.24%17,085
Jul 21, 202624.9624.9624.9324.9424.79-0.16%11,509
Jul 20, 202625.0125.0124.9724.9824.83-0.14%14,180
Jul 17, 202625.0225.0424.9825.0224.86-10,575
Jul 16, 202625.0425.0425.0125.0224.86-0.16%3,297
Jul 15, 202625.0825.0925.0525.0624.90-0.06%15,348
Jul 14, 202625.0825.1025.0625.0724.92-0.03%10,421
Jul 13, 202625.1025.1025.0725.0824.93-0.13%7,154
Jul 10, 202625.1025.1125.0925.1124.960.04%8,227
Jul 9, 202625.0725.1325.0725.1024.95-0.04%46,683
Jul 8, 202625.1025.1225.1025.1124.96-0.24%12,492
Jul 7, 202625.1925.1925.1725.1725.02-0.24%33,001
Jul 6, 202625.1925.2425.1925.2325.080.14%10,869
Jul 2, 202625.1725.2025.1625.2025.050.07%10,752
Jul 1, 202625.1625.1825.1325.1825.03-0.04%4,275
Jun 30, 202625.2125.2125.1725.1925.04-0.11%19,483
Jun 29, 202625.2225.2925.2225.2925.060.17%14,323
Jun 26, 202625.2125.2525.2125.2525.020.13%3,297