Skip to main content
logo
MFS Active Value ETF (MFSV)
NYSE: MFSV · Real-Time Price · USD
25.69
0.00 (0.01%)
At close: Sep 10, 2025, 4:00 PM
25.69
0.00 (0.00%)
After-hours: Sep 10, 2025, 6:30 PM EDT

MFSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202525.6725.7325.6725.73-0.17%1,923
Sep 9, 202525.6825.7325.6425.6925.690.10%25,201
Sep 8, 202525.6825.7125.5525.6625.66-0.23%19,998
Sep 5, 202525.9625.9625.6325.7225.72-0.58%38,475
Sep 4, 202525.7425.8725.6525.8725.870.54%21,971
Sep 3, 202525.8725.8725.6225.7325.73-0.48%24,518
Sep 2, 202525.8325.8625.7325.8625.86-0.43%33,595
Aug 29, 202526.0026.0025.9025.9725.970.14%11,890
Aug 28, 202525.9325.9725.8725.9325.93-0.12%29,909
Aug 27, 202525.9425.9725.9125.9625.960.23%28,858
Aug 26, 202525.8425.9025.7525.9025.900.23%216,588
Aug 25, 202526.0426.0425.8125.8425.84-0.71%27,183
Aug 22, 202525.8526.1125.8526.0326.031.36%17,473
Aug 21, 202525.7125.7625.6325.6825.68-0.38%34,485
Aug 20, 202525.7125.7925.6425.7825.780.78%16,371
Aug 19, 202525.4825.6625.4525.5825.580.54%31,292
Aug 18, 202525.4525.5025.4225.4425.440.02%36,388
Aug 15, 202525.6625.6625.4425.4425.44-0.49%24,358
Aug 14, 202525.4825.5725.4125.5625.56-0.09%39,278
Aug 13, 202525.4425.5925.4225.5825.580.90%28,283
Aug 12, 202525.2125.3625.1925.3625.361.06%53,483
Aug 11, 202525.3025.3025.0925.0925.09-0.34%21,745
Aug 8, 202525.1825.2325.1725.1825.180.51%13,712
Aug 7, 202525.2325.2324.9825.0525.05-0.22%6,311
Aug 6, 202525.1025.2125.0925.1025.100.08%10,160
Aug 5, 202525.1225.1325.0525.0925.09-0.19%9,286
Aug 4, 202525.1125.1325.0825.1325.130.85%1,720
Aug 1, 202524.9024.9424.7524.9224.92-0.64%18,489
Jul 31, 202525.4625.4625.0525.0825.08-1.18%27,564
Jul 30, 202525.5925.6025.3625.3825.38-0.57%507,263
Jul 29, 202525.5325.5925.5025.5325.53-35,779
Jul 28, 202525.6125.6225.4825.5325.53-0.62%20,254
Jul 25, 202525.6225.6925.6125.6825.680.38%20,637
Jul 24, 202525.6625.6625.5925.5925.59-0.16%4,060
Jul 23, 202525.4925.6325.4825.6325.630.65%6,969
Jul 22, 202525.4125.4725.4125.4625.460.81%4,260
Jul 21, 202525.4025.4025.2625.2625.26-0.17%7,952
Jul 18, 202525.3625.3925.2725.3025.30-0.26%7,071
Jul 17, 202525.2625.3825.2525.3725.370.24%19,028
Jul 16, 202525.2125.3125.0825.3125.310.55%9,106
Jul 15, 202525.3525.3525.1725.1725.17-1.14%44,902
Jul 14, 202525.3625.4625.3625.4625.460.29%52,587
Jul 11, 202525.4025.4525.3825.3825.38-0.68%38,319
Jul 10, 202525.5725.5925.5425.5525.550.56%3,479
Jul 9, 202525.3925.4125.3425.4125.410.17%1,354
Jul 8, 202525.3925.4425.3725.3725.37-0.05%8,722
Jul 7, 202525.4525.4925.3325.3825.38-0.82%10,192
Jul 3, 202525.5825.6425.5725.5925.590.60%2,143
Jul 2, 202525.4125.4925.3825.4425.44-0.25%4,962
Jul 1, 202525.5025.5525.5025.5025.500.86%1,137