MFS Active International Value ETF (MIVL)
NYSEARCA: MIVL · Real-Time Price · USD
26.06
-0.05 (-0.21%)
Sep 22, 2026, 4:00 PM EDT - Market closed
MIVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.39% | 13 |
| Aug 4, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.32% | 8 |
| Aug 3, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.35% | 8 |
| Jul 31, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.54% | 568 |
| Jul 30, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.87% | 12 |
| Jul 29, 2026 | 25.98 | 25.99 | 25.94 | 25.99 | 25.99 | 0.01% | 2,061 |
| Jul 28, 2026 | 26.01 | 26.01 | 25.99 | 25.99 | 25.99 | 0.36% | 1,200 |
| Jul 27, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.89% | 9 |
| Jul 24, 2026 | 25.59 | 25.67 | 25.59 | 25.67 | 25.67 | 0.91% | 108 |
| Jul 23, 2026 | 25.42 | 26.55 | 25.42 | 25.43 | 25.43 | -1.08% | 7,011 |
| Jul 22, 2026 | 25.74 | 25.74 | 25.71 | 25.71 | 25.71 | 0.46% | 7,508 |
| Jul 21, 2026 | 25.50 | 25.62 | 25.50 | 25.59 | 25.59 | 0.99% | 7,609 |
| Jul 20, 2026 | 25.38 | 25.38 | 25.34 | 25.34 | 25.34 | -0.73% | 7,706 |
| Jul 17, 2026 | 25.50 | 25.53 | 25.50 | 25.53 | 25.53 | -0.48% | 7,508 |
| Jul 16, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.19% | 7,508 |
| Jul 15, 2026 | 25.73 | 25.73 | 25.70 | 25.70 | 25.70 | 0.98% | 7,508 |
| Jul 14, 2026 | 25.46 | 25.46 | 25.45 | 25.45 | 25.45 | 0.51% | 7,508 |