MFS Active Mid Cap ETF (MMID)
NYSE: MMID · Real-Time Price · USD
24.90
-0.39 (-1.52%)
Mar 11, 2026, 4:00 PM EDT - Market closed
MMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.00 | 25.00 | 24.88 | 24.90 | 24.90 | -1.52% | 525 |
| Mar 10, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | -0.08% | 2,211 |
| Mar 9, 2026 | 24.96 | 25.30 | 24.96 | 25.30 | 25.30 | 0.03% | 757 |
| Mar 6, 2026 | 25.31 | 25.31 | 25.29 | 25.29 | 25.29 | -1.97% | 530 |
| Mar 5, 2026 | 25.94 | 25.94 | 25.78 | 25.80 | 25.80 | -0.70% | 6,177 |
| Mar 4, 2026 | 25.93 | 25.98 | 25.93 | 25.98 | 25.98 | 0.12% | 2,099 |
| Mar 3, 2026 | 25.73 | 25.95 | 25.48 | 25.95 | 25.95 | -0.97% | 3,735 |
| Mar 2, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.06% | 109 |
| Feb 27, 2026 | 25.96 | 26.27 | 25.94 | 26.22 | 26.22 | 0.33% | 7,923 |
| Feb 26, 2026 | 26.00 | 26.13 | 26.00 | 26.13 | 26.13 | 0.90% | 301 |
| Feb 25, 2026 | 25.89 | 25.90 | 25.80 | 25.90 | 25.90 | -0.25% | 2,675 |
| Feb 24, 2026 | 25.97 | 25.97 | 25.96 | 25.96 | 25.96 | 0.59% | 1,005 |
| Feb 23, 2026 | 26.18 | 26.18 | 25.76 | 25.81 | 25.81 | -1.72% | 4,091 |
| Feb 20, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.26 | 0.60% | 70 |
| Feb 19, 2026 | 26.23 | 26.23 | 26.04 | 26.11 | 26.11 | -0.54% | 805 |
| Feb 18, 2026 | 26.23 | 26.28 | 26.23 | 26.25 | 26.25 | 0.96% | 2,665 |
| Feb 17, 2026 | 25.94 | 26.00 | 25.94 | 26.00 | 26.00 | -0.08% | 325 |
| Feb 13, 2026 | 25.89 | 26.02 | 25.89 | 26.02 | 26.02 | 0.43% | 200 |
| Feb 12, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.78% | 101 |
| Feb 11, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.58% | 9 |
| Feb 10, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.27% | 15 |
| Feb 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.38% | 131 |
| Feb 6, 2026 | 26.26 | 26.30 | 26.26 | 26.30 | 26.30 | 1.50% | 1,106 |
| Feb 5, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.62% | 69 |
| Feb 4, 2026 | 25.88 | 26.07 | 25.88 | 26.07 | 26.07 | 2.08% | 1,352 |
| Feb 3, 2026 | 25.89 | 25.93 | 25.51 | 25.54 | 25.54 | -1.15% | 727 |
| Feb 2, 2026 | 25.83 | 26.10 | 25.83 | 25.83 | 25.83 | 0.30% | 551 |
| Jan 30, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.31% | 115 |
| Jan 29, 2026 | 25.80 | 25.84 | 25.80 | 25.84 | 25.84 | 0.10% | 3,610 |
| Jan 28, 2026 | 25.92 | 25.98 | 25.81 | 25.81 | 25.81 | -0.40% | 2,551 |
| Jan 27, 2026 | 25.99 | 25.99 | 25.92 | 25.92 | 25.92 | -0.27% | 313 |
| Jan 26, 2026 | 25.95 | 26.03 | 25.95 | 25.99 | 25.99 | 0.22% | 937 |
| Jan 23, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.56% | 1 |
| Jan 22, 2026 | 25.99 | 26.18 | 25.99 | 26.08 | 26.08 | 0.41% | 300 |
| Jan 21, 2026 | 25.85 | 25.97 | 25.85 | 25.97 | 25.97 | 1.56% | 509 |
| Jan 20, 2026 | 25.91 | 25.91 | 25.57 | 25.57 | 25.57 | -1.99% | 599 |
| Jan 16, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.14% | 36 |
| Jan 15, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.71% | 97 |
| Jan 14, 2026 | 25.91 | 25.94 | 25.91 | 25.94 | 25.94 | -0.08% | 308 |
| Jan 13, 2026 | 25.98 | 25.98 | 25.97 | 25.97 | 25.97 | 0.25% | 724 |
| Jan 12, 2026 | 25.89 | 25.92 | 25.89 | 25.90 | 25.90 | 0.09% | 1,647 |
| Jan 9, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.46% | 150 |
| Jan 8, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.00% | 504 |
| Jan 7, 2026 | 25.54 | 25.54 | 25.51 | 25.51 | 25.51 | -1.05% | 345 |
| Jan 6, 2026 | 25.55 | 25.78 | 25.55 | 25.78 | 25.78 | 1.32% | 1,773 |
| Jan 5, 2026 | 25.27 | 25.44 | 25.27 | 25.44 | 25.44 | 1.44% | 6,031 |
| Jan 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.14% | 45 |
| Dec 31, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 25.12 | -0.59% | 1,074 |
| Dec 30, 2025 | 25.29 | 25.29 | 25.23 | 25.27 | 25.27 | -0.08% | 391 |
| Dec 29, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.13% | - |