MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
25.03
+0.13 (0.52%)
May 26, 2026, 2:43 PM EDT - Market open
MFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 24.94 | 25.05 | 24.94 | 25.02 | - | 0.48% | 19,450 |
| May 22, 2026 | 24.90 | 24.95 | 24.88 | 24.90 | 24.90 | 0.02% | 17,896 |
| May 21, 2026 | 24.88 | 24.90 | 24.84 | 24.90 | 24.90 | 0.17% | 15,506 |
| May 20, 2026 | 24.85 | 24.88 | 24.84 | 24.85 | 24.85 | 0.01% | 27,085 |
| May 19, 2026 | 24.91 | 24.91 | 24.81 | 24.85 | 24.85 | -0.24% | 19,181 |
| May 18, 2026 | 24.91 | 24.92 | 24.88 | 24.91 | 24.91 | -0.01% | 23,265 |
| May 15, 2026 | 24.96 | 24.96 | 24.88 | 24.91 | 24.91 | -0.47% | 6,009 |
| May 14, 2026 | 25.01 | 25.06 | 25.01 | 25.03 | 25.03 | -0.04% | 29,943 |
| May 13, 2026 | 25.04 | 25.07 | 25.03 | 25.04 | 25.04 | -0.04% | 8,348 |
| May 12, 2026 | 25.09 | 25.09 | 25.03 | 25.05 | 25.05 | -0.18% | 21,513 |
| May 11, 2026 | 25.09 | 25.12 | 25.09 | 25.10 | 25.10 | -0.02% | 27,201 |
| May 8, 2026 | 25.09 | 25.12 | 25.09 | 25.10 | 25.10 | 0.04% | 33,541 |
| May 7, 2026 | 25.08 | 25.10 | 25.08 | 25.09 | 25.09 | - | 21,705 |
| May 6, 2026 | 25.11 | 25.11 | 25.05 | 25.09 | 25.09 | 0.36% | 31,841 |
| May 5, 2026 | 25.02 | 25.04 | 25.00 | 25.00 | 25.00 | 0.02% | 27,100 |
| May 4, 2026 | 25.04 | 25.04 | 24.99 | 25.00 | 24.99 | -0.14% | 34,787 |
| May 1, 2026 | 25.04 | 25.06 | 25.02 | 25.03 | 25.03 | - | 29,028 |
| Apr 30, 2026 | 25.03 | 25.05 | 25.02 | 25.03 | 25.03 | 0.09% | 13,409 |
| Apr 29, 2026 | 25.10 | 25.13 | 25.06 | 25.08 | 25.01 | -0.28% | 43,241 |
| Apr 28, 2026 | 25.16 | 25.18 | 25.11 | 25.15 | 25.08 | -0.04% | 79,193 |
| Apr 27, 2026 | 25.17 | 25.17 | 25.15 | 25.16 | 25.09 | -0.04% | 10,082 |
| Apr 24, 2026 | 25.16 | 25.18 | 25.15 | 25.17 | 25.10 | 0.06% | 11,936 |
| Apr 23, 2026 | 25.16 | 25.18 | 25.14 | 25.16 | 25.08 | -0.02% | 147,972 |
| Apr 22, 2026 | 25.15 | 25.19 | 25.15 | 25.16 | 25.09 | 0.05% | 33,859 |
| Apr 21, 2026 | 25.16 | 25.18 | 25.14 | 25.15 | 25.08 | -0.05% | 36,789 |
| Apr 20, 2026 | 25.16 | 25.19 | 25.15 | 25.16 | 25.09 | -0.11% | 55,039 |
| Apr 17, 2026 | 25.10 | 25.19 | 25.10 | 25.19 | 25.12 | 0.40% | 18,750 |
| Apr 16, 2026 | 25.09 | 25.13 | 25.09 | 25.09 | 25.02 | 0.08% | 50,265 |
| Apr 15, 2026 | 25.10 | 25.11 | 25.07 | 25.07 | 25.00 | -0.06% | 19,587 |
| Apr 14, 2026 | 25.10 | 25.10 | 25.07 | 25.09 | 25.01 | -0.02% | 24,424 |
| Apr 13, 2026 | 25.06 | 25.10 | 25.06 | 25.09 | 25.02 | 0.25% | 130,979 |
| Apr 10, 2026 | 25.08 | 25.08 | 25.01 | 25.03 | 24.96 | -0.19% | 9,860 |
| Apr 9, 2026 | 25.05 | 25.10 | 25.02 | 25.08 | 25.00 | 0.24% | 17,409 |
| Apr 8, 2026 | 25.01 | 25.15 | 25.01 | 25.02 | 24.94 | 0.14% | 66,983 |
| Apr 7, 2026 | 24.95 | 24.98 | 24.94 | 24.98 | 24.91 | 0.10% | 13,552 |
| Apr 6, 2026 | 24.95 | 24.96 | 24.94 | 24.96 | 24.88 | -0.14% | 49,370 |
| Apr 2, 2026 | 24.89 | 24.99 | 24.89 | 24.99 | 24.92 | 0.25% | 11,540 |
| Apr 1, 2026 | 24.87 | 24.93 | 24.87 | 24.93 | 24.86 | 0.29% | 24,882 |
| Mar 31, 2026 | 24.79 | 24.88 | 24.79 | 24.86 | 24.78 | 0.31% | 7,951 |
| Mar 30, 2026 | 24.83 | 24.87 | 24.83 | 24.86 | 24.71 | 0.14% | 12,517 |
| Mar 27, 2026 | 24.77 | 24.85 | 24.74 | 24.83 | 24.67 | 0.12% | 16,597 |
| Mar 26, 2026 | 24.86 | 24.86 | 24.80 | 24.80 | 24.64 | -0.34% | 10,252 |
| Mar 25, 2026 | 24.84 | 24.88 | 24.83 | 24.88 | 24.73 | 0.14% | 11,563 |
| Mar 24, 2026 | 24.97 | 24.97 | 24.84 | 24.85 | 24.69 | -0.54% | 33,207 |
| Mar 23, 2026 | 24.95 | 25.00 | 24.95 | 24.98 | 24.83 | 0.22% | 7,032 |
| Mar 20, 2026 | 25.04 | 25.04 | 24.91 | 24.93 | 24.77 | -0.62% | 11,788 |
| Mar 19, 2026 | 25.15 | 25.15 | 25.05 | 25.08 | 24.93 | -0.22% | 24,264 |
| Mar 18, 2026 | 25.15 | 25.15 | 25.12 | 25.14 | 24.98 | -0.16% | 5,596 |
| Mar 17, 2026 | 25.14 | 25.19 | 25.14 | 25.18 | 25.02 | -0.07% | 10,707 |
| Mar 16, 2026 | 25.13 | 25.21 | 25.13 | 25.19 | 25.04 | 0.29% | 35,356 |