MFS Active Value ETF (MFSV)
NYSE: MFSV · Real-Time Price · USD
26.42
+0.02 (0.08%)
At close: Dec 18, 2025, 4:00 PM EST
26.42
0.00 (0.00%)
After-hours: Dec 18, 2025, 7:00 PM EST
MFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 26.51 | 26.57 | 26.31 | 26.39 | 26.39 | -0.04% | 279,693 |
| Dec 17, 2025 | 26.52 | 26.53 | 26.35 | 26.40 | 26.40 | -0.34% | 110,580 |
| Dec 16, 2025 | 26.78 | 26.78 | 26.38 | 26.49 | 26.49 | -0.97% | 142,825 |
| Dec 15, 2025 | 26.74 | 26.76 | 26.61 | 26.75 | 26.75 | 0.68% | 70,375 |
| Dec 12, 2025 | 26.70 | 26.70 | 26.51 | 26.57 | 26.57 | - | 55,356 |
| Dec 11, 2025 | 26.34 | 26.60 | 26.34 | 26.57 | 26.57 | 0.61% | 64,758 |
| Dec 10, 2025 | 26.16 | 26.46 | 26.11 | 26.41 | 26.30 | 1.23% | 103,534 |
| Dec 9, 2025 | 26.31 | 26.35 | 26.09 | 26.09 | 25.99 | -0.31% | 77,379 |
| Dec 8, 2025 | 26.22 | 26.23 | 26.14 | 26.17 | 26.06 | -0.38% | 151,139 |
| Dec 5, 2025 | 26.38 | 26.40 | 26.25 | 26.27 | 26.16 | -0.23% | 271,448 |
| Dec 4, 2025 | 26.39 | 26.43 | 26.27 | 26.33 | 26.22 | - | 65,908 |
| Dec 3, 2025 | 26.19 | 26.34 | 26.18 | 26.33 | 26.22 | 0.77% | 65,296 |
| Dec 2, 2025 | 26.16 | 26.19 | 26.01 | 26.13 | 26.03 | 0.19% | 79,194 |
| Dec 1, 2025 | 26.31 | 26.34 | 26.07 | 26.08 | 25.98 | -1.02% | 77,654 |
| Nov 28, 2025 | 26.26 | 26.37 | 26.22 | 26.35 | 26.24 | 0.53% | 36,854 |
| Nov 26, 2025 | 26.09 | 26.26 | 26.02 | 26.21 | 26.10 | 0.69% | 105,602 |
| Nov 25, 2025 | 25.75 | 26.05 | 25.73 | 26.03 | 25.93 | 1.32% | 106,062 |
| Nov 24, 2025 | 25.75 | 25.76 | 25.53 | 25.69 | 25.59 | - | 143,762 |
| Nov 21, 2025 | 25.47 | 25.80 | 25.36 | 25.69 | 25.59 | 1.26% | 163,992 |
| Nov 20, 2025 | 25.84 | 25.84 | 25.32 | 25.37 | 25.27 | -0.67% | 161,665 |
| Nov 19, 2025 | 25.61 | 25.66 | 25.44 | 25.54 | 25.44 | -0.31% | 187,209 |
| Nov 18, 2025 | 25.64 | 25.72 | 25.53 | 25.62 | 25.52 | 0.08% | 116,029 |
| Nov 17, 2025 | 25.85 | 25.85 | 25.51 | 25.60 | 25.50 | -0.78% | 89,783 |
| Nov 14, 2025 | 25.83 | 25.91 | 25.69 | 25.80 | 25.70 | -0.39% | 68,353 |
| Nov 13, 2025 | 26.14 | 26.14 | 25.89 | 25.90 | 25.80 | -0.88% | 68,051 |
| Nov 12, 2025 | 26.12 | 26.20 | 26.09 | 26.13 | 26.03 | 0.42% | 39,750 |
| Nov 11, 2025 | 25.92 | 26.08 | 25.86 | 26.02 | 25.92 | 0.77% | 60,907 |
| Nov 10, 2025 | 25.86 | 25.86 | 25.63 | 25.82 | 25.72 | 0.16% | 46,866 |
| Nov 7, 2025 | 25.54 | 25.78 | 25.54 | 25.78 | 25.68 | 0.73% | 56,615 |
| Nov 6, 2025 | 25.72 | 25.72 | 25.55 | 25.59 | 25.49 | -0.32% | 73,519 |
| Nov 5, 2025 | 25.73 | 25.76 | 25.59 | 25.68 | 25.57 | 0.18% | 44,850 |
| Nov 4, 2025 | 25.53 | 25.66 | 25.47 | 25.63 | 25.53 | 0.16% | 106,928 |
| Nov 3, 2025 | 25.64 | 25.64 | 25.36 | 25.59 | 25.49 | -0.31% | 88,784 |
| Oct 31, 2025 | 25.63 | 25.70 | 25.57 | 25.67 | 25.57 | -0.12% | 37,031 |
| Oct 30, 2025 | 25.83 | 25.91 | 25.68 | 25.70 | 25.60 | -0.23% | 849,328 |
| Oct 29, 2025 | 26.00 | 26.00 | 25.65 | 25.76 | 25.66 | -1.19% | 101,637 |
| Oct 28, 2025 | 26.22 | 26.25 | 26.01 | 26.07 | 25.97 | -0.78% | 77,530 |
| Oct 27, 2025 | 26.24 | 26.28 | 26.15 | 26.28 | 26.17 | 0.48% | 89,074 |
| Oct 24, 2025 | 26.25 | 26.25 | 26.13 | 26.15 | 26.04 | 0.15% | 30,134 |
| Oct 23, 2025 | 26.14 | 26.14 | 26.03 | 26.11 | 26.01 | 0.27% | 50,345 |
| Oct 22, 2025 | 26.15 | 26.15 | 26.00 | 26.04 | 25.93 | -0.35% | 55,161 |
| Oct 21, 2025 | 26.15 | 26.22 | 26.11 | 26.13 | 26.03 | 0.15% | 55,589 |
| Oct 20, 2025 | 25.95 | 26.10 | 25.95 | 26.09 | 25.99 | 0.85% | 29,538 |
| Oct 17, 2025 | 25.73 | 25.87 | 25.67 | 25.87 | 25.77 | 1.05% | 38,542 |
| Oct 16, 2025 | 25.98 | 26.02 | 25.54 | 25.60 | 25.50 | -1.39% | 156,071 |
| Oct 15, 2025 | 26.08 | 26.08 | 25.80 | 25.96 | 25.86 | -0.35% | 40,271 |
| Oct 14, 2025 | 25.69 | 26.08 | 25.65 | 26.05 | 25.95 | 1.28% | 43,246 |
| Oct 13, 2025 | 25.69 | 25.79 | 25.65 | 25.72 | 25.62 | 0.47% | 50,529 |
| Oct 10, 2025 | 26.05 | 26.10 | 25.55 | 25.60 | 25.50 | -1.42% | 33,817 |
| Oct 9, 2025 | 26.27 | 26.27 | 25.90 | 25.97 | 25.87 | -0.73% | 39,678 |