MFS Active International Value ETF (MIVL)
NYSEARCA: MIVL · Real-Time Price · USD
25.43
+0.18 (0.72%)
Oct 15, 2026, 4:00 PM EDT - Market closed
MIVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 25.23 | 25.43 | 25.23 | 25.43 | 25.43 | 0.73% | 19 |
| Oct 14, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 28 |
| Oct 13, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.25% | 7 |
| Oct 12, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.11% | 7 |
| Oct 9, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.63% | 32 |
| Oct 8, 2026 | 24.82 | 25.00 | 24.82 | 25.00 | 25.00 | 0.22% | 114 |
| Oct 7, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.85% | 13 |
| Oct 6, 2026 | 25.19 | 25.19 | 25.16 | 25.16 | 25.16 | 0.20% | 1,587 |
| Oct 5, 2026 | 24.90 | 25.11 | 24.90 | 25.11 | 25.11 | 0.36% | 430 |
| Oct 2, 2026 | 24.96 | 25.02 | 24.96 | 25.02 | 25.02 | 0.47% | 168 |
| Oct 1, 2026 | 24.92 | 24.92 | 24.86 | 24.90 | 24.90 | -1.31% | 568 |
| Sep 30, 2026 | 25.33 | 25.33 | 25.23 | 25.23 | 25.23 | -0.64% | 260 |
| Sep 29, 2026 | 25.37 | 25.40 | 25.37 | 25.39 | 25.39 | -0.74% | 320 |
| Sep 28, 2026 | 25.63 | 25.63 | 25.58 | 25.58 | 25.58 | -0.65% | 195 |
| Sep 25, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.30% | 13 |
| Sep 24, 2026 | 25.64 | 25.67 | 25.63 | 25.67 | 25.67 | 0.04% | 3,101 |
| Sep 23, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.52% | 50 |
| Sep 22, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.21% | 50 |
| Sep 21, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.73% | 14 |
| Sep 18, 2026 | 25.86 | 25.92 | 25.86 | 25.92 | 25.92 | -1.05% | 187 |
| Sep 17, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.78% | 23 |
| Sep 16, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.60% | 10 |
| Sep 15, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.67% | 11 |
| Sep 14, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.09% | 9 |
| Sep 11, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.93% | 9 |
| Sep 10, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.53% | 9 |
| Sep 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.89% | 9 |
| Sep 8, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.83% | 17 |
| Sep 4, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.26% | 10 |
| Sep 3, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 1.25% | 9 |
| Sep 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.36% | 10 |
| Sep 1, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.56% | 10 |
| Aug 31, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.11% | 237 |
| Aug 28, 2026 | 26.56 | 26.56 | 26.48 | 26.48 | 26.48 | 0.04% | 281 |
| Aug 27, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.55% | 10 |
| Aug 26, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.48% | 11 |
| Aug 25, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.74 | 0.16% | 10 |
| Aug 24, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.03% | 20 |
| Aug 21, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.64% | 10 |
| Aug 20, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.03% | 149 |
| Aug 19, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.01% | 10 |
| Aug 18, 2026 | 26.56 | 26.56 | 26.52 | 26.52 | 26.52 | -0.56% | 468 |
| Aug 17, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.44% | 51 |
| Aug 14, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.11% | 10 |
| Aug 13, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.05% | 10 |
| Aug 12, 2026 | 26.73 | 26.74 | 26.73 | 26.74 | 26.74 | 0.11% | 511 |
| Aug 11, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.01% | 274 |
| Aug 10, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.53% | 9 |
| Aug 7, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.90% | 181 |
| Aug 6, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.02% | 8 |