Skip to main content
logo
MFS Active International Value ETF (MIVL)
NYSEARCA: MIVL · Real-Time Price · USD
25.34
-0.19 (-0.73%)
At close: Jul 20, 2026, 4:00 PM EDT
25.34
0.00 (0.00%)
After-hours: Jul 20, 2026, 6:30 PM EDT

MIVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202625.3825.3825.3425.3425.34-0.73%7,706
Jul 17, 202625.5025.5325.5025.5325.53-0.48%7,508
Jul 16, 202625.6525.6525.6525.6525.65-0.19%7,508
Jul 15, 202625.7325.7325.7025.7025.700.98%7,508
Jul 14, 202625.4625.4625.4525.4525.450.51%7,508
Jul 13, 202625.3425.3425.3225.3225.32-0.54%7,512
Jul 10, 202625.4725.4725.4625.4625.460.49%7,508
Jul 9, 202625.3825.3825.3325.3325.330.08%7,529
Jul 8, 202625.3125.3125.3125.3125.31-0.63%7,508
Jul 7, 202625.4925.4925.4725.4725.47-0.47%7,509
Jul 6, 202625.5925.5925.5925.5925.591.07%7,509
Jul 2, 202625.2525.3225.2525.3225.321.79%7,509
Jul 1, 202624.9024.9024.8824.8824.88-0.27%7,508
Jun 30, 202624.9624.9624.9424.9424.94-0.05%7,520
Jun 29, 202624.9724.9724.9624.9624.950.53%7,509
Jun 26, 202624.8524.8524.8224.8224.82-0.32%7,507
Jun 25, 202624.9224.9224.9124.9124.900.45%7,517
Jun 24, 202624.8024.8024.7924.7924.79-0.44%7,569
Jun 23, 202624.9424.9624.9024.9024.90-1.05%7,602
Jun 22, 202625.2125.2525.1725.1725.17-0.07%7,753
Jun 18, 202625.2125.2125.1825.1825.180.06%7,544
Jun 17, 202625.5425.6525.1725.1725.17-1.01%15,883
Jun 16, 202625.5025.5025.4325.4325.420.45%7,599
Jun 15, 202625.3725.4625.3125.3125.31-0.11%15,269
Jun 12, 202625.2825.3425.2825.3425.340.37%7,701
Jun 11, 202624.8325.2524.8325.2525.242.22%7,501
Jun 10, 202624.8724.8724.7024.7024.70-1.10%7,996
Jun 9, 202625.0425.0424.9624.9724.970.29%7,721
Jun 8, 202624.9924.9924.9024.9024.900.64%7,711
Jun 5, 202625.1525.1524.7424.7424.74-2.14%8,721