MFS Active Value ETF (MFSV)
NYSE: MFSV · Real-Time Price · USD
26.25
+0.22 (0.85%)
At close: Oct 3, 2025, 4:00 PM EDT
26.18
-0.07 (-0.27%)
After-hours: Oct 3, 2025, 7:00 PM EDT
MFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 26.13 | 26.31 | 26.13 | 26.25 | 26.25 | 0.85% | 49,680 |
| Oct 2, 2025 | 26.07 | 26.10 | 25.97 | 26.03 | 26.03 | -0.38% | 34,213 |
| Oct 1, 2025 | 26.17 | 26.17 | 26.05 | 26.13 | 26.13 | -0.05% | 59,203 |
| Sep 30, 2025 | 26.07 | 26.14 | 25.96 | 26.14 | 26.14 | 0.40% | 30,070 |
| Sep 29, 2025 | 26.15 | 26.15 | 25.98 | 26.04 | 26.04 | -0.03% | 21,069 |
| Sep 26, 2025 | 25.93 | 26.06 | 25.93 | 26.05 | 26.05 | 1.06% | 33,211 |
| Sep 25, 2025 | 25.97 | 25.97 | 25.74 | 25.78 | 25.78 | -1.09% | 49,411 |
| Sep 24, 2025 | 26.05 | 26.10 | 26.02 | 26.06 | 25.98 | 0.15% | 142,626 |
| Sep 23, 2025 | 26.06 | 26.14 | 25.97 | 26.02 | 25.94 | 0.23% | 149,489 |
| Sep 22, 2025 | 25.90 | 25.96 | 25.83 | 25.96 | 25.88 | -0.04% | 43,207 |
| Sep 19, 2025 | 25.87 | 25.99 | 25.84 | 25.97 | 25.89 | - | 40,798 |
| Sep 18, 2025 | 25.94 | 26.06 | 25.92 | 25.97 | 25.89 | 0.45% | 43,372 |
| Sep 17, 2025 | 25.91 | 26.02 | 25.80 | 25.85 | 25.77 | 0.20% | 44,033 |
| Sep 16, 2025 | 25.90 | 25.90 | 25.76 | 25.80 | 25.72 | -0.10% | 33,322 |
| Sep 15, 2025 | 25.95 | 25.95 | 25.83 | 25.83 | 25.74 | -0.34% | 26,104 |
| Sep 12, 2025 | 26.04 | 26.11 | 25.91 | 25.91 | 25.83 | -0.55% | 28,118 |
| Sep 11, 2025 | 25.80 | 26.06 | 25.80 | 26.06 | 25.97 | 1.43% | 40,370 |
| Sep 10, 2025 | 25.67 | 25.73 | 25.56 | 25.69 | 25.61 | 0.01% | 24,135 |
| Sep 9, 2025 | 25.68 | 25.73 | 25.64 | 25.69 | 25.60 | 0.10% | 25,201 |
| Sep 8, 2025 | 25.68 | 25.71 | 25.55 | 25.66 | 25.58 | -0.23% | 19,998 |
| Sep 5, 2025 | 25.96 | 25.96 | 25.63 | 25.72 | 25.64 | -0.58% | 38,475 |
| Sep 4, 2025 | 25.74 | 25.87 | 25.65 | 25.87 | 25.79 | 0.54% | 21,971 |
| Sep 3, 2025 | 25.87 | 25.87 | 25.62 | 25.73 | 25.65 | -0.48% | 24,518 |
| Sep 2, 2025 | 25.83 | 25.86 | 25.73 | 25.86 | 25.77 | -0.43% | 33,595 |
| Aug 29, 2025 | 26.00 | 26.00 | 25.90 | 25.97 | 25.88 | 0.14% | 11,890 |
| Aug 28, 2025 | 25.93 | 25.97 | 25.87 | 25.93 | 25.85 | -0.12% | 29,909 |
| Aug 27, 2025 | 25.94 | 25.97 | 25.91 | 25.96 | 25.88 | 0.23% | 28,858 |
| Aug 26, 2025 | 25.84 | 25.90 | 25.75 | 25.90 | 25.82 | 0.23% | 216,588 |
| Aug 25, 2025 | 26.04 | 26.04 | 25.81 | 25.84 | 25.76 | -0.71% | 27,183 |
| Aug 22, 2025 | 25.85 | 26.11 | 25.85 | 26.03 | 25.94 | 1.36% | 17,473 |
| Aug 21, 2025 | 25.71 | 25.76 | 25.63 | 25.68 | 25.60 | -0.38% | 34,485 |
| Aug 20, 2025 | 25.71 | 25.79 | 25.64 | 25.78 | 25.69 | 0.78% | 16,371 |
| Aug 19, 2025 | 25.48 | 25.66 | 25.45 | 25.58 | 25.50 | 0.54% | 31,292 |
| Aug 18, 2025 | 25.45 | 25.50 | 25.42 | 25.44 | 25.36 | 0.02% | 36,388 |
| Aug 15, 2025 | 25.66 | 25.66 | 25.44 | 25.44 | 25.35 | -0.49% | 24,358 |
| Aug 14, 2025 | 25.48 | 25.57 | 25.41 | 25.56 | 25.48 | -0.09% | 39,278 |
| Aug 13, 2025 | 25.44 | 25.59 | 25.42 | 25.58 | 25.50 | 0.90% | 28,283 |
| Aug 12, 2025 | 25.21 | 25.36 | 25.19 | 25.36 | 25.27 | 1.06% | 53,483 |
| Aug 11, 2025 | 25.30 | 25.30 | 25.09 | 25.09 | 25.01 | -0.34% | 21,745 |
| Aug 8, 2025 | 25.18 | 25.23 | 25.17 | 25.18 | 25.10 | 0.51% | 13,712 |
| Aug 7, 2025 | 25.23 | 25.23 | 24.98 | 25.05 | 24.97 | -0.22% | 6,311 |
| Aug 6, 2025 | 25.10 | 25.21 | 25.09 | 25.10 | 25.02 | 0.08% | 10,160 |
| Aug 5, 2025 | 25.12 | 25.13 | 25.05 | 25.09 | 25.01 | -0.19% | 9,286 |
| Aug 4, 2025 | 25.11 | 25.13 | 25.08 | 25.13 | 25.05 | 0.85% | 1,720 |
| Aug 1, 2025 | 24.90 | 24.94 | 24.75 | 24.92 | 24.84 | -0.64% | 18,489 |
| Jul 31, 2025 | 25.46 | 25.46 | 25.05 | 25.08 | 25.00 | -1.18% | 27,564 |
| Jul 30, 2025 | 25.59 | 25.60 | 25.36 | 25.38 | 25.30 | -0.57% | 507,263 |
| Jul 29, 2025 | 25.53 | 25.59 | 25.50 | 25.53 | 25.45 | - | 35,779 |
| Jul 28, 2025 | 25.61 | 25.62 | 25.48 | 25.53 | 25.44 | -0.62% | 20,254 |
| Jul 25, 2025 | 25.62 | 25.69 | 25.61 | 25.68 | 25.60 | 0.38% | 20,637 |