MFS Active International Value ETF (MIVL)
NYSEARCA: MIVL · Real-Time Price · USD
26.85
0.00 (0.00%)
Aug 10, 2026, 9:31 AM EDT - Market open
MIVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 25.34 | 25.34 | 25.32 | 25.32 | 25.32 | -0.54% | 7,512 |
| Jul 10, 2026 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | 0.49% | 7,508 |
| Jul 9, 2026 | 25.38 | 25.38 | 25.33 | 25.33 | 25.33 | 0.08% | 7,529 |
| Jul 8, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.63% | 7,508 |
| Jul 7, 2026 | 25.49 | 25.49 | 25.47 | 25.47 | 25.47 | -0.47% | 7,509 |
| Jul 6, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.07% | 7,509 |
| Jul 2, 2026 | 25.25 | 25.32 | 25.25 | 25.32 | 25.32 | 1.79% | 7,509 |
| Jul 1, 2026 | 24.90 | 24.90 | 24.88 | 24.88 | 24.88 | -0.27% | 7,508 |
| Jun 30, 2026 | 24.96 | 24.96 | 24.94 | 24.94 | 24.94 | -0.05% | 7,520 |
| Jun 29, 2026 | 24.97 | 24.97 | 24.96 | 24.96 | 24.95 | 0.53% | 7,509 |
| Jun 26, 2026 | 24.85 | 24.85 | 24.82 | 24.82 | 24.82 | -0.32% | 7,507 |
| Jun 25, 2026 | 24.92 | 24.92 | 24.91 | 24.91 | 24.90 | 0.45% | 7,517 |
| Jun 24, 2026 | 24.80 | 24.80 | 24.79 | 24.79 | 24.79 | -0.44% | 7,569 |
| Jun 23, 2026 | 24.94 | 24.96 | 24.90 | 24.90 | 24.90 | -1.05% | 7,602 |
| Jun 22, 2026 | 25.21 | 25.25 | 25.17 | 25.17 | 25.17 | -0.07% | 7,753 |
| Jun 18, 2026 | 25.21 | 25.21 | 25.18 | 25.18 | 25.18 | 0.06% | 7,544 |
| Jun 17, 2026 | 25.54 | 25.65 | 25.17 | 25.17 | 25.17 | -1.01% | 15,883 |
| Jun 16, 2026 | 25.50 | 25.50 | 25.43 | 25.43 | 25.42 | 0.45% | 7,599 |
| Jun 15, 2026 | 25.37 | 25.46 | 25.31 | 25.31 | 25.31 | -0.11% | 15,269 |
| Jun 12, 2026 | 25.28 | 25.34 | 25.28 | 25.34 | 25.34 | 0.37% | 7,701 |
| Jun 11, 2026 | 24.83 | 25.25 | 24.83 | 25.25 | 25.24 | 2.22% | 7,501 |
| Jun 10, 2026 | 24.87 | 24.87 | 24.70 | 24.70 | 24.70 | -1.10% | 7,996 |
| Jun 9, 2026 | 25.04 | 25.04 | 24.96 | 24.97 | 24.97 | 0.29% | 7,721 |
| Jun 8, 2026 | 24.99 | 24.99 | 24.90 | 24.90 | 24.90 | 0.64% | 7,711 |
| Jun 5, 2026 | 25.15 | 25.15 | 24.74 | 24.74 | 24.74 | -2.14% | 8,721 |