MFS Active Value ETF (MFSV)
NYSE: MFSV · Real-Time Price · USD
24.48
-0.22 (-0.90%)
Mar 28, 2025, 4:00 PM EST - Market closed
MFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 24.49 | 24.72 | 24.49 | 24.69 | 24.69 | 0.87% | 3,663 |
| Mar 28, 2025 | 24.67 | 24.67 | 24.48 | 24.48 | 24.48 | -0.90% | 6,375 |
| Mar 27, 2025 | 24.74 | 24.75 | 24.63 | 24.70 | 24.70 | 0.08% | 8,240 |
| Mar 26, 2025 | 24.75 | 24.83 | 24.63 | 24.68 | 24.68 | 0.16% | 18,026 |
| Mar 25, 2025 | 24.70 | 24.70 | 24.57 | 24.64 | 24.64 | -0.78% | 5,309 |
| Mar 24, 2025 | 24.81 | 24.83 | 24.73 | 24.83 | 24.74 | 1.28% | 4,183 |
| Mar 21, 2025 | 24.50 | 24.60 | 24.48 | 24.52 | 24.42 | -0.53% | 5,974 |
| Mar 20, 2025 | 24.67 | 24.75 | 24.64 | 24.65 | 24.55 | -0.27% | 11,258 |
| Mar 19, 2025 | 24.61 | 24.75 | 24.56 | 24.72 | 24.62 | 0.49% | 3,716 |
| Mar 18, 2025 | 24.64 | 24.66 | 24.58 | 24.60 | 24.50 | -0.39% | 2,499 |
| Mar 17, 2025 | 24.55 | 24.75 | 24.55 | 24.69 | 24.59 | 1.22% | 5,843 |
| Mar 14, 2025 | 24.22 | 24.40 | 24.22 | 24.40 | 24.30 | 1.44% | 300 |
| Mar 13, 2025 | 24.21 | 24.24 | 24.04 | 24.05 | 23.95 | -0.58% | 14,254 |
| Mar 12, 2025 | 24.20 | 24.30 | 24.12 | 24.19 | 24.09 | -0.68% | 61,208 |
| Mar 11, 2025 | 24.41 | 24.50 | 24.31 | 24.36 | 24.26 | -1.22% | 2,329 |
| Mar 10, 2025 | 24.75 | 24.97 | 24.57 | 24.66 | 24.56 | -0.86% | 6,493 |
| Mar 7, 2025 | 24.71 | 24.90 | 24.71 | 24.87 | 24.77 | 0.76% | 1,998 |
| Mar 6, 2025 | 24.60 | 24.74 | 24.57 | 24.68 | 24.58 | -0.78% | 3,482 |
| Mar 5, 2025 | 24.83 | 24.94 | 24.64 | 24.88 | 24.78 | 0.56% | 3,841 |
| Mar 4, 2025 | 25.10 | 25.11 | 24.74 | 24.74 | 24.64 | -1.93% | 16,578 |
| Mar 3, 2025 | 25.47 | 25.50 | 25.10 | 25.23 | 25.12 | -0.53% | 29,903 |
| Feb 28, 2025 | 25.13 | 25.36 | 25.00 | 25.36 | 25.26 | 1.48% | 4,611 |
| Feb 27, 2025 | 25.15 | 25.22 | 24.99 | 24.99 | 24.89 | -0.16% | 19,407 |
| Feb 26, 2025 | 25.12 | 25.18 | 24.96 | 25.03 | 24.93 | -0.54% | 407,404 |
| Feb 25, 2025 | 25.13 | 25.17 | 25.13 | 25.17 | 25.07 | 0.58% | 529 |
| Feb 24, 2025 | 25.00 | 25.11 | 25.00 | 25.02 | 24.92 | 0.26% | 5,872 |
| Feb 21, 2025 | 25.06 | 25.08 | 24.96 | 24.96 | 24.86 | -0.54% | 2,467 |
| Feb 20, 2025 | 25.11 | 25.11 | 25.00 | 25.09 | 24.99 | -0.25% | 16,029 |
| Feb 19, 2025 | 25.00 | 25.16 | 25.00 | 25.16 | 25.06 | 0.80% | 1,562 |
| Feb 18, 2025 | 24.91 | 24.96 | 24.90 | 24.96 | 24.86 | 0.52% | 4,809 |
| Feb 14, 2025 | 24.99 | 24.99 | 24.83 | 24.83 | 24.73 | -0.45% | 6,284 |
| Feb 13, 2025 | 24.87 | 24.95 | 24.86 | 24.94 | 24.84 | 0.72% | 5,342 |
| Feb 12, 2025 | 24.71 | 24.76 | 24.70 | 24.76 | 24.66 | -0.43% | 749 |
| Feb 11, 2025 | 24.70 | 24.89 | 24.68 | 24.87 | 24.77 | 0.67% | 4,104 |
| Feb 10, 2025 | 24.79 | 24.79 | 24.64 | 24.71 | 24.61 | 0.10% | 5,672 |
| Feb 7, 2025 | 24.82 | 24.82 | 24.68 | 24.68 | 24.58 | -0.56% | 4,575 |
| Feb 6, 2025 | 24.87 | 24.87 | 24.74 | 24.82 | 24.72 | -0.08% | 4,801 |
| Feb 5, 2025 | 24.80 | 24.84 | 24.68 | 24.84 | 24.74 | 0.06% | 8,763 |
| Feb 4, 2025 | 24.72 | 24.83 | 24.66 | 24.83 | 24.73 | 0.37% | 3,262 |
| Feb 3, 2025 | 24.64 | 24.75 | 24.64 | 24.73 | 24.63 | -0.11% | 2,715 |
| Jan 31, 2025 | 24.89 | 24.96 | 24.75 | 24.76 | 24.66 | -0.57% | 30,711 |
| Jan 30, 2025 | 24.81 | 24.93 | 24.79 | 24.90 | 24.80 | 0.44% | 15,704 |
| Jan 29, 2025 | 24.88 | 24.88 | 24.71 | 24.79 | 24.70 | 0.07% | 11,641 |
| Jan 28, 2025 | 24.98 | 24.98 | 24.76 | 24.78 | 24.68 | -0.75% | 16,140 |
| Jan 27, 2025 | 24.76 | 24.96 | 24.76 | 24.96 | 24.86 | 1.25% | 11,364 |
| Jan 24, 2025 | 24.70 | 24.70 | 24.66 | 24.66 | 24.56 | -0.27% | 14,705 |
| Jan 23, 2025 | 24.58 | 24.72 | 24.58 | 24.72 | 24.62 | 0.73% | 31,976 |
| Jan 22, 2025 | 24.61 | 24.62 | 24.55 | 24.55 | 24.45 | -0.47% | 12,307 |
| Jan 21, 2025 | 24.60 | 24.67 | 24.60 | 24.66 | 24.56 | 0.98% | 20,519 |
| Jan 17, 2025 | 24.40 | 24.46 | 24.38 | 24.42 | 24.32 | 0.35% | 15,868 |