MFS Active Value ETF (MFSV)
NYSE: MFSV · Real-Time Price · USD
25.69
+0.32 (1.26%)
At close: Nov 21, 2025, 4:00 PM EST
25.69
0.00 (0.00%)
After-hours: Nov 21, 2025, 7:00 PM EST
MFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 25.47 | 25.80 | 25.36 | 25.69 | 25.69 | 1.26% | 163,992 |
| Nov 20, 2025 | 25.84 | 25.84 | 25.32 | 25.37 | 25.37 | -0.67% | 161,665 |
| Nov 19, 2025 | 25.61 | 25.66 | 25.44 | 25.54 | 25.54 | -0.31% | 187,209 |
| Nov 18, 2025 | 25.64 | 25.72 | 25.53 | 25.62 | 25.62 | 0.08% | 116,029 |
| Nov 17, 2025 | 25.85 | 25.85 | 25.51 | 25.60 | 25.60 | -0.78% | 89,783 |
| Nov 14, 2025 | 25.83 | 25.91 | 25.69 | 25.80 | 25.80 | -0.39% | 68,353 |
| Nov 13, 2025 | 26.14 | 26.14 | 25.89 | 25.90 | 25.90 | -0.88% | 68,051 |
| Nov 12, 2025 | 26.12 | 26.20 | 26.09 | 26.13 | 26.13 | 0.42% | 39,750 |
| Nov 11, 2025 | 25.92 | 26.08 | 25.86 | 26.02 | 26.02 | 0.77% | 60,907 |
| Nov 10, 2025 | 25.86 | 25.86 | 25.63 | 25.82 | 25.82 | 0.16% | 46,866 |
| Nov 7, 2025 | 25.54 | 25.78 | 25.54 | 25.78 | 25.78 | 0.73% | 56,615 |
| Nov 6, 2025 | 25.72 | 25.72 | 25.55 | 25.59 | 25.59 | -0.32% | 73,519 |
| Nov 5, 2025 | 25.73 | 25.76 | 25.59 | 25.68 | 25.68 | 0.18% | 44,850 |
| Nov 4, 2025 | 25.53 | 25.66 | 25.47 | 25.63 | 25.63 | 0.16% | 106,928 |
| Nov 3, 2025 | 25.64 | 25.64 | 25.36 | 25.59 | 25.59 | -0.31% | 88,784 |
| Oct 31, 2025 | 25.63 | 25.70 | 25.57 | 25.67 | 25.67 | -0.12% | 37,031 |
| Oct 30, 2025 | 25.83 | 25.91 | 25.68 | 25.70 | 25.70 | -0.23% | 849,328 |
| Oct 29, 2025 | 26.00 | 26.00 | 25.65 | 25.76 | 25.76 | -1.19% | 101,637 |
| Oct 28, 2025 | 26.22 | 26.25 | 26.01 | 26.07 | 26.07 | -0.78% | 77,530 |
| Oct 27, 2025 | 26.24 | 26.28 | 26.15 | 26.28 | 26.28 | 0.48% | 89,074 |
| Oct 24, 2025 | 26.25 | 26.25 | 26.13 | 26.15 | 26.15 | 0.15% | 30,134 |
| Oct 23, 2025 | 26.14 | 26.14 | 26.03 | 26.11 | 26.11 | 0.27% | 50,345 |
| Oct 22, 2025 | 26.15 | 26.15 | 26.00 | 26.04 | 26.04 | -0.35% | 55,161 |
| Oct 21, 2025 | 26.15 | 26.22 | 26.11 | 26.13 | 26.13 | 0.15% | 55,589 |
| Oct 20, 2025 | 25.95 | 26.10 | 25.95 | 26.09 | 26.09 | 0.85% | 29,538 |
| Oct 17, 2025 | 25.73 | 25.87 | 25.67 | 25.87 | 25.87 | 1.05% | 38,542 |
| Oct 16, 2025 | 25.98 | 26.02 | 25.54 | 25.60 | 25.60 | -1.39% | 156,071 |
| Oct 15, 2025 | 26.08 | 26.08 | 25.80 | 25.96 | 25.96 | -0.35% | 40,271 |
| Oct 14, 2025 | 25.69 | 26.08 | 25.65 | 26.05 | 26.05 | 1.28% | 43,246 |
| Oct 13, 2025 | 25.69 | 25.79 | 25.65 | 25.72 | 25.72 | 0.47% | 50,529 |
| Oct 10, 2025 | 26.05 | 26.10 | 25.55 | 25.60 | 25.60 | -1.42% | 33,817 |
| Oct 9, 2025 | 26.27 | 26.27 | 25.90 | 25.97 | 25.97 | -0.73% | 39,678 |
| Oct 8, 2025 | 26.18 | 26.32 | 26.09 | 26.16 | 26.16 | 0.04% | 148,325 |
| Oct 7, 2025 | 26.34 | 26.34 | 26.09 | 26.15 | 26.15 | -0.19% | 42,743 |
| Oct 6, 2025 | 26.31 | 26.31 | 26.16 | 26.20 | 26.20 | -0.19% | 30,399 |
| 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 |