MFS Active Value ETF (MFSV)
NYSE: MFSV · Real-Time Price · USD
26.15
+0.04 (0.15%)
Oct 24, 2025, 4:00 PM EDT - Market closed

MFSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202526.2526.2526.1326.1526.150.15%30,134
Oct 23, 202526.1426.1426.0326.1126.110.27%50,345
Oct 22, 202526.1526.1526.0026.0426.04-0.35%55,161
Oct 21, 202526.1526.2226.1126.1326.130.15%55,589
Oct 20, 202525.9526.1025.9526.0926.090.85%29,538
Oct 17, 202525.7325.8725.6725.8725.871.05%38,542
Oct 16, 202525.9826.0225.5425.6025.60-1.39%156,071
Oct 15, 202526.0826.0825.8025.9625.96-0.35%40,271
Oct 14, 202525.6926.0825.6526.0526.051.28%43,246
Oct 13, 202525.6925.7925.6525.7225.720.47%50,529
Oct 10, 202526.0526.1025.5525.6025.60-1.42%33,817
Oct 9, 202526.2726.2725.9025.9725.97-0.73%39,678
Oct 8, 202526.1826.3226.0926.1626.160.04%148,325
Oct 7, 202526.3426.3426.0926.1526.15-0.19%42,743
Oct 6, 202526.3126.3126.1626.2026.20-0.19%30,399
Oct 3, 202526.1326.3126.1326.2526.250.85%49,680
Oct 2, 202526.0726.1025.9726.0326.03-0.38%34,213
Oct 1, 202526.1726.1726.0526.1326.13-0.05%59,203
Sep 30, 202526.0726.1425.9626.1426.140.40%30,070
Sep 29, 202526.1526.1525.9826.0426.04-0.03%21,069
Sep 26, 202525.9326.0625.9326.0526.051.06%33,211
Sep 25, 202525.9725.9725.7425.7825.78-1.09%49,411
Sep 24, 202526.0526.1026.0226.0625.980.15%142,626
Sep 23, 202526.0626.1425.9726.0225.940.23%149,489
Sep 22, 202525.9025.9625.8325.9625.88-0.04%43,207
Sep 19, 202525.8725.9925.8425.9725.89-40,798
Sep 18, 202525.9426.0625.9225.9725.890.45%43,372
Sep 17, 202525.9126.0225.8025.8525.770.20%44,033
Sep 16, 202525.9025.9025.7625.8025.72-0.10%33,322
Sep 15, 202525.9525.9525.8325.8325.74-0.34%26,104
Sep 12, 202526.0426.1125.9125.9125.83-0.55%28,118
Sep 11, 202525.8026.0625.8026.0625.971.43%40,370
Sep 10, 202525.6725.7325.5625.6925.610.01%24,135
Sep 9, 202525.6825.7325.6425.6925.600.10%25,201
Sep 8, 202525.6825.7125.5525.6625.58-0.23%19,998
Sep 5, 202525.9625.9625.6325.7225.64-0.58%38,475
Sep 4, 202525.7425.8725.6525.8725.790.54%21,971
Sep 3, 202525.8725.8725.6225.7325.65-0.48%24,518
Sep 2, 202525.8325.8625.7325.8625.77-0.43%33,595
Aug 29, 202526.0026.0025.9025.9725.880.14%11,890
Aug 28, 202525.9325.9725.8725.9325.85-0.12%29,909
Aug 27, 202525.9425.9725.9125.9625.880.23%28,858
Aug 26, 202525.8425.9025.7525.9025.820.23%216,588
Aug 25, 202526.0426.0425.8125.8425.76-0.71%27,183
Aug 22, 202525.8526.1125.8526.0325.941.36%17,473
Aug 21, 202525.7125.7625.6325.6825.60-0.38%34,485
Aug 20, 202525.7125.7925.6425.7825.690.78%16,371
Aug 19, 202525.4825.6625.4525.5825.500.54%31,292
Aug 18, 202525.4525.5025.4225.4425.360.02%36,388
Aug 15, 202525.6625.6625.4425.4425.35-0.49%24,358