Skip to main content
logo
MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
25.15
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
25.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

MFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1625.1825.1125.1525.15-0.04%79,193
Apr 27, 202625.1725.1725.1525.1625.16-0.04%10,082
Apr 24, 202625.1625.1825.1525.1725.170.06%11,936
Apr 23, 202625.1625.1825.1425.1625.16-0.02%147,972
Apr 22, 202625.1525.1925.1525.1625.160.04%33,859
Apr 21, 202625.1625.1825.1425.1525.15-0.05%36,789
Apr 20, 202625.1625.1925.1525.1625.16-0.11%55,039
Apr 17, 202625.1025.1925.1025.1925.190.39%18,750
Apr 16, 202625.0925.1325.0925.0925.090.08%50,265
Apr 15, 202625.1025.1125.0725.0725.07-0.06%19,587
Apr 14, 202625.1025.1025.0725.0925.09-0.02%24,424
Apr 13, 202625.0625.1025.0625.0925.090.25%130,979
Apr 10, 202625.0825.0825.0125.0325.03-0.19%9,860
Apr 9, 202625.0525.1025.0225.0825.080.24%17,409
Apr 8, 202625.0125.1525.0125.0225.010.14%66,983
Apr 7, 202624.9524.9824.9424.9824.980.10%13,552
Apr 6, 202624.9524.9624.9424.9624.96-0.14%49,370
Apr 2, 202624.8924.9924.8924.9924.990.25%11,540
Apr 1, 202624.8724.9324.8724.9324.930.29%24,882
Mar 31, 202624.7924.8824.7924.8624.86-0.02%7,951
Mar 30, 202624.8324.8724.8324.8624.780.14%12,517
Mar 27, 202624.7724.8524.7424.8324.740.12%16,597
Mar 26, 202624.8624.8624.8024.8024.71-0.34%10,252
Mar 25, 202624.8424.8824.8324.8824.800.14%11,563
Mar 24, 202624.9724.9724.8424.8524.77-0.54%33,207
Mar 23, 202624.9525.0024.9524.9824.900.22%7,032
Mar 20, 202625.0425.0424.9124.9324.84-0.62%11,788
Mar 19, 202625.1525.1525.0525.0825.00-0.22%24,264
Mar 18, 202625.1525.1525.1225.1425.05-0.16%5,596
Mar 17, 202625.1425.1925.1425.1825.09-0.07%10,707
Mar 16, 202625.1325.2125.1325.1925.110.29%35,356
Mar 13, 202625.1025.1225.1025.1225.04-3,695
Mar 12, 202625.1725.1825.1125.1225.04-0.32%10,360
Mar 11, 202625.2425.2425.1725.2025.12-0.25%12,089
Mar 10, 202625.2525.2825.2525.2625.18-0.09%22,325
Mar 9, 202625.2125.3025.2125.2825.200.11%4,536
Mar 6, 202625.2525.3025.2325.2625.18-0.13%15,627
Mar 5, 202625.2525.2925.2225.2925.21-19,923
Mar 4, 202625.2725.3525.2725.2925.210.04%12,807
Mar 3, 202625.3125.3125.2625.2825.20-0.45%2,798
Mar 2, 202625.4325.4425.3925.3925.31-0.24%9,502
Feb 27, 202625.4525.5025.4525.4625.37-0.31%12,767
Feb 26, 202625.4925.5425.4925.5325.390.09%216,245
Feb 25, 202625.4725.5525.4725.5125.360.18%607,724
Feb 24, 202625.4525.4825.4525.4725.320.12%10,532
Feb 23, 202625.4325.4625.4325.4425.290.02%20,520
Feb 20, 202625.4425.4425.4025.4325.290.04%13,790
Feb 19, 202625.4025.4325.3925.4225.27-10,924
Feb 18, 202625.4025.4225.4025.4225.28-0.02%40,339
Feb 17, 202625.4025.4425.4025.4325.280.22%15,054