Skip to main content
logo
MFS Active Short Muni Bond ETF (MFSX)
NYSEARCA: MFSX · Real-Time Price · USD
25.09
+0.01 (0.04%)
At close: Oct 27, 2026, 4:00 PM EDT
25.09
0.00 (0.00%)
After-hours: Oct 27, 2026, 8:00 PM EDT

MFSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202625.0725.0925.0725.0925.090.04%7,510
Oct 26, 202625.0525.0825.0525.0825.080.20%7,510
Oct 23, 202625.0125.0325.0125.0325.030.06%8,854
Oct 22, 202624.9825.0224.9825.0225.020.44%7,610
Oct 21, 202624.9124.9124.9124.9124.910.06%7,607
Oct 20, 202624.9024.9024.8924.8924.890.02%7,510
Oct 19, 202624.8724.9024.8724.8924.89-0.01%10,203
Oct 16, 202624.8824.8924.8724.8924.890.08%7,708
Oct 15, 202624.8824.8924.8724.8724.870.30%9,610
Oct 14, 202624.7624.8024.7624.8024.80-0.06%8,339
Oct 13, 202624.7824.8124.7624.8124.810.28%9,177
Oct 12, 202624.7424.7424.7324.7424.74-0.08%8,249
Oct 9, 202624.7224.7724.7224.7624.760.33%156,933
Oct 8, 202624.6324.6824.6324.6824.680.13%7,511
Oct 7, 202624.6524.7124.6524.6524.65-0.14%9,854
Oct 6, 202624.6724.6824.6724.6824.68-0.40%7,813
Oct 5, 202624.6524.7924.6524.7824.780.30%18,886
Oct 2, 202624.7824.7824.6724.7124.710.06%7,834
Oct 1, 202624.6824.8624.6824.6924.690.27%12,083
Sep 30, 202624.6224.6224.6224.6224.620.33%7,603
Sep 29, 202624.6024.6124.5824.5824.54-0.14%7,729
Sep 28, 202624.5924.6224.5924.6224.58-0.36%8,512
Sep 25, 202624.7124.7324.6824.7124.670.02%9,068
Sep 24, 202624.7524.7924.7024.7024.66-0.32%10,079
Sep 23, 202624.8724.8824.7724.7824.74-0.52%9,491
Sep 22, 202624.9224.9224.9124.9124.87-0.10%7,513
Sep 21, 202624.9524.9524.9424.9424.90-0.08%7,553
Sep 18, 202624.9524.9624.9524.9624.92-0.10%7,753
Sep 17, 202624.9724.9824.9724.9824.940.13%7,556
Sep 16, 202624.9724.9724.9524.9524.91-0.01%7,657
Sep 15, 202624.9925.0124.9524.9524.91-0.24%7,735
Sep 14, 202625.0025.0125.0025.0124.97-7,512
Sep 11, 202625.0225.0425.0025.0124.970.08%9,212