MFS Active Value ETF (MFSV)
NYSE: MFSV · Real-Time Price · USD
24.96
-0.13 (-0.54%)
Feb 21, 2025, 4:00 PM EST - Market closed
MFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 25.06 | 25.08 | 24.96 | 24.96 | 24.96 | -0.54% | 2,467 |
| Feb 20, 2025 | 25.11 | 25.11 | 25.00 | 25.09 | 25.09 | -0.25% | 16,029 |
| Feb 19, 2025 | 25.00 | 25.16 | 25.00 | 25.16 | 25.16 | 0.80% | 1,562 |
| Feb 18, 2025 | 24.91 | 24.96 | 24.90 | 24.96 | 24.96 | 0.52% | 4,809 |
| Feb 14, 2025 | 24.99 | 24.99 | 24.83 | 24.83 | 24.83 | -0.45% | 6,284 |
| Feb 13, 2025 | 24.87 | 24.95 | 24.86 | 24.94 | 24.94 | 0.72% | 5,342 |
| Feb 12, 2025 | 24.71 | 24.76 | 24.70 | 24.76 | 24.76 | -0.43% | 749 |
| Feb 11, 2025 | 24.70 | 24.89 | 24.68 | 24.87 | 24.87 | 0.67% | 4,104 |
| Feb 10, 2025 | 24.79 | 24.79 | 24.64 | 24.71 | 24.71 | 0.10% | 5,672 |
| Feb 7, 2025 | 24.82 | 24.82 | 24.68 | 24.68 | 24.68 | -0.56% | 4,575 |
| Feb 6, 2025 | 24.87 | 24.87 | 24.74 | 24.82 | 24.82 | -0.08% | 4,801 |
| Feb 5, 2025 | 24.80 | 24.84 | 24.68 | 24.84 | 24.84 | 0.06% | 8,763 |
| Feb 4, 2025 | 24.72 | 24.83 | 24.66 | 24.83 | 24.83 | 0.37% | 3,262 |
| Feb 3, 2025 | 24.64 | 24.75 | 24.64 | 24.73 | 24.73 | -0.11% | 2,715 |
| Jan 31, 2025 | 24.89 | 24.96 | 24.75 | 24.76 | 24.76 | -0.57% | 30,711 |
| Jan 30, 2025 | 24.81 | 24.93 | 24.79 | 24.90 | 24.90 | 0.44% | 15,704 |
| Jan 29, 2025 | 24.88 | 24.88 | 24.71 | 24.79 | 24.79 | 0.07% | 11,641 |
| Jan 28, 2025 | 24.98 | 24.98 | 24.76 | 24.78 | 24.78 | -0.75% | 16,140 |
| Jan 27, 2025 | 24.76 | 24.96 | 24.76 | 24.96 | 24.96 | 1.25% | 11,364 |
| Jan 24, 2025 | 24.70 | 24.70 | 24.66 | 24.66 | 24.66 | -0.27% | 14,705 |
| Jan 23, 2025 | 24.58 | 24.72 | 24.58 | 24.72 | 24.72 | 0.73% | 31,976 |
| Jan 22, 2025 | 24.61 | 24.62 | 24.55 | 24.55 | 24.55 | -0.47% | 12,307 |
| Jan 21, 2025 | 24.60 | 24.67 | 24.60 | 24.66 | 24.66 | 0.98% | 20,519 |
| Jan 17, 2025 | 24.40 | 24.46 | 24.38 | 24.42 | 24.42 | 0.35% | 15,868 |
| Jan 16, 2025 | 24.11 | 24.34 | 24.09 | 24.34 | 24.34 | 1.08% | 24,424 |
| Jan 15, 2025 | 24.13 | 24.15 | 24.06 | 24.08 | 24.08 | 0.97% | 14,129 |
| Jan 14, 2025 | 23.73 | 23.85 | 23.73 | 23.85 | 23.85 | 0.63% | 11,245 |
| Jan 13, 2025 | 23.58 | 23.70 | 23.58 | 23.70 | 23.70 | 0.72% | 10,741 |
| Jan 10, 2025 | 23.76 | 23.76 | 23.53 | 23.53 | 23.53 | -1.55% | 26,012 |
| Jan 8, 2025 | 23.78 | 23.90 | 23.75 | 23.90 | 23.90 | 0.18% | 10,764 |
| Jan 7, 2025 | 23.80 | 24.00 | 23.80 | 23.85 | 23.85 | 0.18% | 12,070 |
| Jan 6, 2025 | 24.01 | 24.02 | 23.81 | 23.81 | 23.81 | -0.67% | 11,810 |
| Jan 3, 2025 | 23.75 | 23.97 | 23.71 | 23.97 | 23.97 | 1.15% | 16,723 |
| Jan 2, 2025 | 23.88 | 23.88 | 23.64 | 23.70 | 23.70 | -0.15% | 12,148 |
| Dec 31, 2024 | 23.80 | 23.80 | 23.73 | 23.73 | 23.73 | -0.03% | 18,647 |
| Dec 30, 2024 | 23.62 | 23.79 | 23.58 | 23.74 | 23.74 | -0.86% | 23,882 |
| Dec 27, 2024 | 23.99 | 24.12 | 23.90 | 23.95 | 23.92 | -1.04% | 11,479 |
| Dec 26, 2024 | 23.95 | 24.20 | 23.95 | 24.20 | 24.17 | 0.91% | 14,879 |
| Dec 24, 2024 | 24.01 | 24.03 | 23.85 | 23.98 | 23.95 | 0.53% | 28,600 |
| Dec 23, 2024 | 23.80 | 23.87 | 23.64 | 23.85 | 23.83 | 0.34% | 12,849 |
| Dec 20, 2024 | 23.58 | 23.90 | 23.56 | 23.77 | 23.75 | 0.96% | 14,226 |
| Dec 19, 2024 | 23.75 | 23.75 | 23.55 | 23.55 | 23.52 | -0.04% | 11,397 |
| Dec 18, 2024 | 24.10 | 24.12 | 23.56 | 23.56 | 23.53 | -2.12% | 131,407 |
| Dec 17, 2024 | 24.11 | 24.11 | 24.00 | 24.07 | 24.04 | -0.59% | 10,661 |
| Dec 16, 2024 | 24.30 | 24.34 | 24.20 | 24.21 | 24.18 | -0.36% | 15,077 |
| Dec 13, 2024 | 24.28 | 24.30 | 24.28 | 24.30 | 24.27 | -0.04% | 10,333 |
| Dec 12, 2024 | 24.44 | 24.44 | 24.31 | 24.31 | 24.28 | -0.37% | 18,667 |
| Dec 11, 2024 | 24.49 | 24.49 | 24.39 | 24.40 | 24.37 | -0.34% | 11,188 |
| Dec 10, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.45 | -0.55% | 10,172 |
| Dec 9, 2024 | 24.74 | 24.74 | 24.62 | 24.62 | 24.59 | -0.49% | 26,310 |
| Dec 6, 2024 | 24.95 | 24.95 | 24.74 | 24.74 | 24.71 | -0.71% | 40,994 |