Mfs Active Exchange Traded Funds Trust (MFSV)
NYSE: MFSV · Real-Time Price · USD
23.98
+0.13 (0.53%)
Dec 24, 2024, 1:01 PM EST - Market closed
MFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 24.01 | 24.03 | 23.85 | 23.98 | 23.98 | 0.53% | 28,600 |
| Dec 23, 2024 | 23.80 | 23.87 | 23.64 | 23.85 | 23.85 | 0.34% | 12,849 |
| Dec 20, 2024 | 23.58 | 23.90 | 23.56 | 23.77 | 23.77 | 0.96% | 14,226 |
| Dec 19, 2024 | 23.75 | 23.75 | 23.55 | 23.55 | 23.55 | -0.04% | 11,397 |
| Dec 18, 2024 | 24.10 | 24.12 | 23.56 | 23.56 | 23.56 | -2.12% | 131,407 |
| Dec 17, 2024 | 24.11 | 24.11 | 24.00 | 24.07 | 24.07 | -0.59% | 10,661 |
| Dec 16, 2024 | 24.30 | 24.34 | 24.20 | 24.21 | 24.21 | -0.36% | 15,077 |
| Dec 13, 2024 | 24.28 | 24.30 | 24.28 | 24.30 | 24.30 | -0.04% | 10,333 |
| Dec 12, 2024 | 24.44 | 24.44 | 24.31 | 24.31 | 24.31 | -0.37% | 18,667 |
| Dec 11, 2024 | 24.49 | 24.49 | 24.39 | 24.40 | 24.40 | -0.34% | 11,188 |
| Dec 10, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.55% | 10,172 |
| Dec 9, 2024 | 24.74 | 24.74 | 24.62 | 24.62 | 24.62 | -0.49% | 26,310 |
| Dec 6, 2024 | 24.95 | 24.95 | 24.74 | 24.74 | 24.74 | -0.71% | 40,994 |