MFS Active Value ETF (MFSV)
NYSE: MFSV · Real-Time Price · USD
24.06
-0.04 (-0.16%)
May 1, 2025, 1:03 PM EDT - Market open
MFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 23.98 | 24.17 | 23.98 | 24.03 | 24.03 | -0.27% | 2,348 |
| Apr 30, 2025 | 23.90 | 24.10 | 23.70 | 24.10 | 24.10 | 0.37% | 2,020 |
| Apr 29, 2025 | 23.96 | 24.01 | 23.96 | 24.01 | 24.01 | 0.54% | 204 |
| Apr 28, 2025 | 23.85 | 23.88 | 23.71 | 23.88 | 23.88 | 0.59% | 1,076 |
| Apr 25, 2025 | 23.60 | 23.74 | 23.60 | 23.74 | 23.74 | -0.25% | 793 |
| Apr 24, 2025 | 23.52 | 23.80 | 23.52 | 23.80 | 23.80 | 1.04% | 4,376 |
| Apr 23, 2025 | 23.80 | 23.80 | 23.46 | 23.55 | 23.55 | 0.82% | 2,858 |
| Apr 22, 2025 | 23.10 | 23.38 | 23.10 | 23.36 | 23.36 | 1.92% | 2,134 |
| Apr 21, 2025 | 23.15 | 23.15 | 22.72 | 22.92 | 22.92 | -1.79% | 8,193 |
| Apr 17, 2025 | 23.35 | 23.48 | 23.34 | 23.34 | 23.34 | 0.85% | 1,187 |
| Apr 16, 2025 | 23.45 | 23.49 | 23.11 | 23.14 | 23.14 | -0.94% | 2,895 |
| Apr 15, 2025 | 23.57 | 23.57 | 23.36 | 23.36 | 23.36 | -0.40% | 1,834 |
| Apr 14, 2025 | 23.42 | 23.56 | 23.32 | 23.45 | 23.45 | 0.95% | 8,841 |
| Apr 11, 2025 | 23.00 | 23.29 | 23.00 | 23.23 | 23.23 | 1.48% | 1,212 |
| Apr 10, 2025 | 23.13 | 23.13 | 22.60 | 22.89 | 22.89 | -2.51% | 2,229 |
| Apr 9, 2025 | 21.90 | 23.54 | 21.75 | 23.48 | 23.48 | 6.54% | 35,397 |
| Apr 8, 2025 | 22.92 | 22.97 | 21.80 | 22.04 | 22.04 | -1.51% | 45,467 |
| Apr 7, 2025 | 22.00 | 22.81 | 21.99 | 22.38 | 22.38 | -0.62% | 26,595 |
| Apr 4, 2025 | 23.10 | 23.15 | 22.52 | 22.52 | 22.52 | -6.21% | 24,764 |
| Apr 3, 2025 | 24.35 | 24.35 | 23.99 | 24.01 | 24.01 | -3.11% | 24,176 |
| Apr 2, 2025 | 24.60 | 24.78 | 24.60 | 24.78 | 24.78 | 0.53% | 2,527 |
| Apr 1, 2025 | 24.56 | 24.65 | 24.56 | 24.65 | 24.65 | -0.17% | 402 |
| Mar 31, 2025 | 24.49 | 24.72 | 24.49 | 24.69 | 24.69 | 0.87% | 3,663 |
| Mar 28, 2025 | 24.67 | 24.67 | 24.48 | 24.48 | 24.48 | -0.90% | 6,375 |
| Mar 27, 2025 | 24.74 | 24.75 | 24.63 | 24.70 | 24.70 | 0.08% | 8,240 |
| Mar 26, 2025 | 24.75 | 24.83 | 24.63 | 24.68 | 24.68 | 0.16% | 18,026 |
| Mar 25, 2025 | 24.70 | 24.70 | 24.57 | 24.64 | 24.64 | -0.78% | 5,309 |
| Mar 24, 2025 | 24.81 | 24.83 | 24.73 | 24.83 | 24.74 | 1.28% | 4,183 |
| Mar 21, 2025 | 24.50 | 24.60 | 24.48 | 24.52 | 24.42 | -0.53% | 5,974 |
| Mar 20, 2025 | 24.67 | 24.75 | 24.64 | 24.65 | 24.55 | -0.27% | 11,258 |
| Mar 19, 2025 | 24.61 | 24.75 | 24.56 | 24.72 | 24.62 | 0.49% | 3,716 |
| Mar 18, 2025 | 24.64 | 24.66 | 24.58 | 24.60 | 24.50 | -0.39% | 2,499 |
| Mar 17, 2025 | 24.55 | 24.75 | 24.55 | 24.69 | 24.59 | 1.22% | 5,843 |
| Mar 14, 2025 | 24.22 | 24.40 | 24.22 | 24.40 | 24.30 | 1.44% | 300 |
| Mar 13, 2025 | 24.21 | 24.24 | 24.04 | 24.05 | 23.95 | -0.58% | 14,254 |
| Mar 12, 2025 | 24.20 | 24.30 | 24.12 | 24.19 | 24.09 | -0.68% | 61,208 |
| Mar 11, 2025 | 24.41 | 24.50 | 24.31 | 24.36 | 24.26 | -1.22% | 2,329 |
| Mar 10, 2025 | 24.75 | 24.97 | 24.57 | 24.66 | 24.56 | -0.86% | 6,493 |
| Mar 7, 2025 | 24.71 | 24.90 | 24.71 | 24.87 | 24.77 | 0.76% | 1,998 |
| Mar 6, 2025 | 24.60 | 24.74 | 24.57 | 24.68 | 24.58 | -0.78% | 3,482 |
| Mar 5, 2025 | 24.83 | 24.94 | 24.64 | 24.88 | 24.78 | 0.56% | 3,841 |
| Mar 4, 2025 | 25.10 | 25.11 | 24.74 | 24.74 | 24.64 | -1.93% | 16,578 |
| Mar 3, 2025 | 25.47 | 25.50 | 25.10 | 25.23 | 25.12 | -0.53% | 29,903 |
| Feb 28, 2025 | 25.13 | 25.36 | 25.00 | 25.36 | 25.26 | 1.48% | 4,611 |
| Feb 27, 2025 | 25.15 | 25.22 | 24.99 | 24.99 | 24.89 | -0.16% | 19,407 |
| Feb 26, 2025 | 25.12 | 25.18 | 24.96 | 25.03 | 24.93 | -0.54% | 407,404 |
| Feb 25, 2025 | 25.13 | 25.17 | 25.13 | 25.17 | 25.07 | 0.58% | 529 |
| Feb 24, 2025 | 25.00 | 25.11 | 25.00 | 25.02 | 24.92 | 0.26% | 5,872 |
| Feb 21, 2025 | 25.06 | 25.08 | 24.96 | 24.96 | 24.86 | -0.54% | 2,467 |
| Feb 20, 2025 | 25.11 | 25.11 | 25.00 | 25.09 | 24.99 | -0.25% | 16,029 |