MFS Active Value ETF (MFSV)
NYSE: MFSV · Real-Time Price · USD
25.04
+0.09 (0.34%)
Jun 26, 2025, 11:36 AM - Market open
MFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 24.96 | 25.00 | 24.94 | 25.02 | - | 0.26% | 413 |
| Jun 25, 2025 | 25.02 | 25.02 | 24.95 | 24.95 | 24.95 | -0.57% | 3,084 |
| Jun 24, 2025 | 25.07 | 25.12 | 25.07 | 25.10 | 25.10 | 0.63% | 6,816 |
| Jun 23, 2025 | 24.83 | 24.94 | 24.74 | 24.94 | 24.94 | 0.81% | 7,606 |
| Jun 20, 2025 | 24.78 | 24.81 | 24.69 | 24.74 | 24.74 | 0.08% | 17,474 |
| Jun 18, 2025 | 24.86 | 24.86 | 24.72 | 24.72 | 24.72 | 0.02% | 5,117 |
| Jun 17, 2025 | 24.85 | 24.85 | 24.71 | 24.72 | 24.72 | -0.54% | 4,140 |
| Jun 16, 2025 | 24.93 | 24.93 | 24.85 | 24.85 | 24.85 | 0.17% | 3,184 |
| Jun 13, 2025 | 24.96 | 25.02 | 24.80 | 24.81 | 24.81 | -0.97% | 8,846 |
| Jun 12, 2025 | 24.96 | 25.06 | 24.96 | 25.05 | 25.05 | 0.45% | 6,314 |
| Jun 11, 2025 | 24.93 | 24.99 | 24.87 | 24.94 | 24.94 | -0.09% | 3,296 |
| Jun 10, 2025 | 24.91 | 25.01 | 24.91 | 24.96 | 24.96 | 0.27% | 12,388 |
| Jun 9, 2025 | 24.84 | 24.94 | 24.80 | 24.89 | 24.89 | -0.14% | 3,013 |
| Jun 6, 2025 | 24.98 | 24.98 | 24.85 | 24.93 | 24.93 | 0.94% | 15,184 |
| Jun 5, 2025 | 24.73 | 24.81 | 24.66 | 24.70 | 24.70 | -0.44% | 7,673 |
| Jun 4, 2025 | 24.94 | 24.94 | 24.81 | 24.81 | 24.81 | -0.32% | 4,080 |
| Jun 3, 2025 | 24.81 | 24.89 | 24.70 | 24.89 | 24.89 | 0.33% | 13,138 |
| Jun 2, 2025 | 24.62 | 24.81 | 24.62 | 24.80 | 24.80 | - | 4,293 |
| May 30, 2025 | 24.74 | 24.85 | 24.71 | 24.81 | 24.81 | 0.36% | 10,718 |
| May 29, 2025 | 24.66 | 24.72 | 24.65 | 24.72 | 24.72 | 0.65% | 1,773 |
| May 28, 2025 | 24.74 | 24.74 | 24.56 | 24.56 | 24.56 | -0.89% | 8,470 |
| May 27, 2025 | 24.75 | 24.80 | 24.74 | 24.78 | 24.78 | 1.36% | 4,377 |
| May 23, 2025 | 24.32 | 24.49 | 24.30 | 24.44 | 24.44 | -0.18% | 6,953 |
| May 22, 2025 | 24.50 | 24.60 | 24.49 | 24.49 | 24.49 | -0.65% | 4,648 |
| May 21, 2025 | 24.98 | 24.98 | 24.63 | 24.65 | 24.65 | -1.75% | 3,701 |
| May 20, 2025 | 25.16 | 25.16 | 25.05 | 25.09 | 25.09 | -0.09% | 3,046 |
| May 19, 2025 | 25.05 | 25.12 | 25.04 | 25.11 | 25.11 | 0.11% | 3,521 |
| May 16, 2025 | 24.91 | 25.08 | 24.91 | 25.08 | 25.08 | 0.78% | 1,822 |
| May 15, 2025 | 24.60 | 24.89 | 24.60 | 24.89 | 24.89 | 1.44% | 5,088 |
| May 14, 2025 | 24.56 | 24.57 | 24.50 | 24.53 | 24.53 | -0.66% | 20,055 |
| May 13, 2025 | 24.71 | 24.78 | 24.70 | 24.70 | 24.70 | -0.17% | 3,884 |
| May 12, 2025 | 24.72 | 24.74 | 24.64 | 24.74 | 24.74 | 1.53% | 16,794 |
| May 9, 2025 | 24.42 | 24.43 | 24.33 | 24.37 | 24.37 | 0.10% | 29,721 |
| May 8, 2025 | 24.40 | 24.64 | 24.33 | 24.34 | 24.34 | 0.33% | 33,667 |
| May 7, 2025 | 24.24 | 24.40 | 24.23 | 24.26 | 24.26 | 0.36% | 3,757 |
| May 6, 2025 | 24.23 | 24.27 | 24.16 | 24.17 | 24.17 | -0.15% | 2,309 |
| May 5, 2025 | 24.31 | 24.34 | 24.21 | 24.21 | 24.21 | -0.60% | 4,242 |
| May 2, 2025 | 24.30 | 24.36 | 24.30 | 24.36 | 24.36 | 1.35% | 3,162 |
| May 1, 2025 | 23.98 | 24.17 | 23.98 | 24.03 | 24.03 | -0.27% | 2,348 |
| Apr 30, 2025 | 23.90 | 24.10 | 23.70 | 24.10 | 24.10 | 0.37% | 2,020 |
| Apr 29, 2025 | 23.96 | 24.01 | 23.96 | 24.01 | 24.01 | 0.54% | 204 |
| Apr 28, 2025 | 23.85 | 23.88 | 23.71 | 23.88 | 23.88 | 0.59% | 1,076 |
| Apr 25, 2025 | 23.60 | 23.74 | 23.60 | 23.74 | 23.74 | -0.25% | 793 |
| Apr 24, 2025 | 23.52 | 23.80 | 23.52 | 23.80 | 23.80 | 1.04% | 4,376 |
| Apr 23, 2025 | 23.80 | 23.80 | 23.46 | 23.55 | 23.55 | 0.82% | 2,858 |
| Apr 22, 2025 | 23.10 | 23.38 | 23.10 | 23.36 | 23.36 | 1.92% | 2,134 |
| Apr 21, 2025 | 23.15 | 23.15 | 22.72 | 22.92 | 22.92 | -1.79% | 8,193 |
| Apr 17, 2025 | 23.35 | 23.48 | 23.34 | 23.34 | 23.34 | 0.85% | 1,187 |
| Apr 16, 2025 | 23.45 | 23.49 | 23.11 | 23.14 | 23.14 | -0.94% | 2,895 |
| Apr 15, 2025 | 23.57 | 23.57 | 23.36 | 23.36 | 23.36 | -0.40% | 1,834 |