Skip to main content
logo
MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
25.19
+0.06 (0.24%)
At close: Jun 18, 2026, 4:00 PM EDT
25.19
0.00 (0.00%)
After-hours: Jun 18, 2026, 7:00 PM EDT

MFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202625.1725.1925.1725.1925.190.24%3,865
Jun 17, 202625.2025.2025.1325.1325.13-0.14%11,211
Jun 16, 202625.1425.1825.1425.1725.170.06%11,455
Jun 15, 202625.1225.1725.1225.1525.150.09%26,837
Jun 12, 202625.1125.1425.0825.1325.13-0.13%9,651
Jun 11, 202623.1125.1623.1125.1625.160.24%46,639
Jun 10, 202625.1325.1325.0625.1025.10-0.12%15,147
Jun 9, 202625.1325.1525.1025.1325.130.08%7,788
Jun 8, 202625.1425.1425.1025.1125.11-9,616
Jun 5, 202625.1025.1225.0925.1125.11-0.16%13,825
Jun 4, 202625.1325.1625.1325.1525.150.16%16,513
Jun 3, 202625.1225.1325.0925.1125.11-0.03%13,618
Jun 2, 202625.1525.1625.1025.1225.120.11%20,257
Jun 1, 202625.0425.1025.0125.0925.090.04%5,353
May 29, 202625.0525.1025.0525.0825.080.21%13,224
May 28, 202625.0625.1325.0625.1025.030.10%38,389
May 27, 202625.0325.0925.0325.0825.000.22%28,908
May 26, 202624.9425.0524.9425.0224.950.48%25,926
May 22, 202624.9024.9524.8824.9024.830.02%17,896
May 21, 202624.8824.9024.8424.9024.820.17%15,506
May 20, 202624.8524.8824.8424.8524.780.01%27,085
May 19, 202624.9124.9124.8124.8524.78-0.24%19,181
May 18, 202624.9124.9224.8824.9124.84-0.01%23,265
May 15, 202624.9624.9624.8824.9124.84-0.47%6,009
May 14, 202625.0125.0625.0125.0324.96-0.04%29,943
May 13, 202625.0425.0725.0325.0424.97-0.04%8,348
May 12, 202625.0925.0925.0325.0524.98-0.18%21,513
May 11, 202625.0925.1225.0925.1025.02-0.02%27,201
May 8, 202625.0925.1225.0925.1025.030.04%33,541
May 7, 202625.0825.1025.0825.0925.02-21,705
May 6, 202625.1125.1125.0525.0925.020.36%31,841
May 5, 202625.0225.0425.0025.0024.930.02%27,100
May 4, 202625.0425.0424.9925.0024.92-0.14%34,787
May 1, 202625.0425.0625.0225.0324.96-29,028
Apr 30, 202625.0325.0525.0225.0324.960.09%13,409
Apr 29, 202625.1025.1325.0625.0824.94-0.28%43,241
Apr 28, 202625.1625.1825.1125.1525.00-0.04%79,193
Apr 27, 202625.1725.1725.1525.1625.02-0.04%10,082
Apr 24, 202625.1625.1825.1525.1725.020.06%11,936
Apr 23, 202625.1625.1825.1425.1625.01-0.02%147,972
Apr 22, 202625.1525.1925.1525.1625.020.05%33,859
Apr 21, 202625.1625.1825.1425.1525.00-0.05%36,789
Apr 20, 202625.1625.1925.1525.1625.02-0.11%55,039
Apr 17, 202625.1025.1925.1025.1925.040.40%18,750
Apr 16, 202625.0925.1325.0925.0924.950.08%50,265
Apr 15, 202625.1025.1125.0725.0724.93-0.06%19,587
Apr 14, 202625.1025.1025.0725.0924.94-0.02%24,424
Apr 13, 202625.0625.1025.0625.0924.950.25%130,979
Apr 10, 202625.0825.0825.0125.0324.88-0.19%9,860
Apr 9, 202625.0525.1025.0225.0824.930.24%17,409