MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
24.82
-0.02 (-0.06%)
Jul 29, 2026, 11:38 AM EDT - Market open
MFSM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 24.82 | 24.84 | 24.82 | 24.84 | - | 0.02% | 675 |
| Jul 28, 2026 | 24.82 | 24.84 | 24.81 | 24.84 | 24.84 | 0.14% | 4,457 |
| Jul 27, 2026 | 24.76 | 24.81 | 24.76 | 24.80 | 24.80 | 0.26% | 8,236 |
| Jul 24, 2026 | 24.71 | 24.75 | 24.71 | 24.74 | 24.74 | 0.07% | 67,685 |
| Jul 23, 2026 | 24.84 | 24.84 | 24.71 | 24.72 | 24.72 | -0.65% | 24,817 |
| Jul 22, 2026 | 24.91 | 24.91 | 24.87 | 24.88 | 24.88 | -0.24% | 17,085 |
| Jul 21, 2026 | 24.96 | 24.96 | 24.93 | 24.94 | 24.94 | -0.16% | 11,508 |
| Jul 20, 2026 | 25.01 | 25.01 | 24.97 | 24.98 | 24.98 | -0.14% | 14,178 |
| Jul 17, 2026 | 25.02 | 25.04 | 24.98 | 25.02 | 25.02 | - | 10,575 |
| Jul 16, 2026 | 25.04 | 25.04 | 25.01 | 25.02 | 25.02 | -0.16% | 3,297 |
| Jul 15, 2026 | 25.08 | 25.09 | 25.05 | 25.06 | 25.06 | -0.06% | 15,348 |
| Jul 14, 2026 | 25.08 | 25.10 | 25.06 | 25.07 | 25.07 | -0.03% | 10,421 |
| Jul 13, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 25.08 | -0.13% | 7,154 |
| Jul 10, 2026 | 25.10 | 25.11 | 25.09 | 25.11 | 25.11 | 0.04% | 8,227 |
| Jul 9, 2026 | 25.07 | 25.13 | 25.07 | 25.10 | 25.10 | -0.04% | 46,683 |
| Jul 8, 2026 | 25.10 | 25.12 | 25.10 | 25.11 | 25.11 | -0.24% | 12,492 |
| Jul 7, 2026 | 25.19 | 25.19 | 25.17 | 25.17 | 25.17 | -0.24% | 33,001 |
| Jul 6, 2026 | 25.19 | 25.24 | 25.19 | 25.23 | 25.23 | 0.14% | 10,869 |
| Jul 2, 2026 | 25.17 | 25.20 | 25.16 | 25.20 | 25.20 | 0.07% | 10,752 |
| Jul 1, 2026 | 25.16 | 25.18 | 25.13 | 25.18 | 25.18 | -0.04% | 4,275 |
| Jun 30, 2026 | 25.21 | 25.21 | 25.17 | 25.19 | 25.19 | -0.11% | 19,483 |
| Jun 29, 2026 | 25.22 | 25.29 | 25.22 | 25.29 | 25.22 | 0.17% | 14,323 |
| Jun 26, 2026 | 25.21 | 25.25 | 25.21 | 25.25 | 25.17 | 0.13% | 3,297 |
| Jun 25, 2026 | 25.19 | 25.22 | 25.19 | 25.21 | 25.14 | 0.13% | 8,180 |
| Jun 24, 2026 | 25.16 | 25.23 | 25.16 | 25.18 | 25.11 | 0.04% | 15,767 |
| Jun 23, 2026 | 25.17 | 25.18 | 25.17 | 25.17 | 25.10 | -0.10% | 2,502 |
| Jun 22, 2026 | 25.16 | 25.20 | 25.16 | 25.20 | 25.12 | 0.02% | 16,687 |
| Jun 18, 2026 | 25.17 | 25.19 | 25.17 | 25.19 | 25.12 | 0.24% | 3,865 |
| Jun 17, 2026 | 25.20 | 25.20 | 25.13 | 25.13 | 25.06 | -0.14% | 11,211 |
| Jun 16, 2026 | 25.14 | 25.18 | 25.14 | 25.17 | 25.09 | 0.06% | 11,455 |
| Jun 15, 2026 | 25.12 | 25.17 | 25.12 | 25.15 | 25.08 | 0.09% | 26,837 |
| Jun 12, 2026 | 25.11 | 25.14 | 25.08 | 25.13 | 25.05 | -0.13% | 9,651 |
| Jun 11, 2026 | 23.11 | 25.16 | 23.11 | 25.16 | 25.09 | 0.24% | 46,639 |
| Jun 10, 2026 | 25.13 | 25.13 | 25.06 | 25.10 | 25.03 | -0.12% | 15,147 |
| Jun 9, 2026 | 25.13 | 25.15 | 25.10 | 25.13 | 25.06 | 0.08% | 7,788 |
| Jun 8, 2026 | 25.14 | 25.14 | 25.10 | 25.11 | 25.04 | - | 9,616 |
| Jun 5, 2026 | 25.10 | 25.12 | 25.09 | 25.11 | 25.04 | -0.16% | 13,825 |
| Jun 4, 2026 | 25.13 | 25.16 | 25.13 | 25.15 | 25.08 | 0.16% | 16,513 |
| Jun 3, 2026 | 25.12 | 25.13 | 25.09 | 25.11 | 25.04 | -0.03% | 13,618 |
| Jun 2, 2026 | 25.15 | 25.16 | 25.10 | 25.12 | 25.04 | 0.11% | 20,257 |
| Jun 1, 2026 | 25.04 | 25.10 | 25.01 | 25.09 | 25.02 | 0.04% | 5,353 |
| May 29, 2026 | 25.05 | 25.10 | 25.05 | 25.08 | 25.01 | 0.21% | 13,224 |
| May 28, 2026 | 25.06 | 25.13 | 25.06 | 25.10 | 24.95 | 0.10% | 38,389 |
| May 27, 2026 | 25.03 | 25.09 | 25.03 | 25.08 | 24.93 | 0.22% | 28,908 |
| May 26, 2026 | 24.94 | 25.05 | 24.94 | 25.02 | 24.87 | 0.48% | 25,926 |
| May 22, 2026 | 24.90 | 24.95 | 24.88 | 24.90 | 24.76 | 0.02% | 17,896 |
| May 21, 2026 | 24.88 | 24.90 | 24.84 | 24.90 | 24.75 | 0.17% | 15,506 |
| May 20, 2026 | 24.85 | 24.88 | 24.84 | 24.85 | 24.71 | 0.01% | 27,085 |
| May 19, 2026 | 24.91 | 24.91 | 24.81 | 24.85 | 24.71 | -0.24% | 19,181 |
| May 18, 2026 | 24.91 | 24.92 | 24.88 | 24.91 | 24.76 | -0.01% | 23,265 |