MFS Active Mid Cap ETF (MMID)
NYSE: MMID · Real-Time Price · USD
24.74
+0.09 (0.35%)
At close: Apr 1, 2026, 4:00 PM EDT
24.74
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
MMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.83 | 24.83 | 24.74 | 24.74 | - | 0.35% | 1,323 |
| Mar 31, 2026 | 24.44 | 24.66 | 24.44 | 24.65 | 24.65 | 2.04% | 2,971 |
| Mar 30, 2026 | 24.37 | 24.37 | 24.16 | 24.16 | 24.16 | -0.02% | 858 |
| Mar 27, 2026 | 24.60 | 24.60 | 24.16 | 24.16 | 24.16 | -1.86% | 714 |
| Mar 26, 2026 | 24.84 | 24.84 | 24.62 | 24.62 | 24.62 | -0.61% | 1,213 |
| Mar 25, 2026 | 24.91 | 24.91 | 24.77 | 24.77 | 24.72 | -0.06% | 1,699 |
| Mar 24, 2026 | 24.51 | 24.84 | 24.51 | 24.79 | 24.73 | 0.49% | 2,424 |
| Mar 23, 2026 | 24.60 | 24.85 | 24.60 | 24.67 | 24.61 | 1.60% | 430 |
| Mar 20, 2026 | 24.49 | 24.49 | 24.20 | 24.28 | 24.22 | -1.20% | 557 |
| Mar 19, 2026 | 24.45 | 24.57 | 24.44 | 24.57 | 24.52 | 0.24% | 5,130 |
| Mar 18, 2026 | 24.78 | 24.78 | 24.51 | 24.51 | 24.46 | -1.17% | 558 |
| Mar 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.75 | 0.81% | 28 |
| Mar 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.55 | 0.59% | 15 |
| Mar 13, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.40 | -0.32% | 332 |
| Mar 12, 2026 | 24.82 | 24.82 | 24.53 | 24.54 | 24.48 | -1.44% | 1,347 |
| Mar 11, 2026 | 25.00 | 25.00 | 24.88 | 24.90 | 24.84 | -1.52% | 525 |
| Mar 10, 2026 | 25.25 | 25.28 | 25.25 | 25.28 | 25.22 | -0.08% | 2,211 |
| Mar 9, 2026 | 24.96 | 25.30 | 24.96 | 25.30 | 25.24 | 0.03% | 757 |
| Mar 6, 2026 | 25.31 | 25.31 | 25.29 | 25.29 | 25.24 | -1.97% | 530 |
| Mar 5, 2026 | 25.94 | 25.94 | 25.78 | 25.80 | 25.74 | -0.70% | 6,177 |
| Mar 4, 2026 | 25.93 | 25.98 | 25.93 | 25.98 | 25.92 | 0.12% | 2,099 |
| Mar 3, 2026 | 25.73 | 25.95 | 25.48 | 25.95 | 25.89 | -0.97% | 3,735 |
| Mar 2, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.15 | -0.06% | 109 |
| Feb 27, 2026 | 25.96 | 26.27 | 25.94 | 26.22 | 26.16 | 0.33% | 7,923 |
| Feb 26, 2026 | 26.00 | 26.13 | 26.00 | 26.13 | 26.08 | 0.90% | 301 |
| Feb 25, 2026 | 25.89 | 25.90 | 25.80 | 25.90 | 25.84 | -0.25% | 2,675 |
| Feb 24, 2026 | 25.97 | 25.97 | 25.96 | 25.96 | 25.91 | 0.59% | 1,005 |
| Feb 23, 2026 | 26.18 | 26.18 | 25.76 | 25.81 | 25.75 | -1.72% | 5,386 |
| Feb 20, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.21 | 0.60% | 70 |
| Feb 19, 2026 | 26.23 | 26.23 | 26.04 | 26.11 | 26.05 | -0.54% | 805 |
| Feb 18, 2026 | 26.23 | 26.28 | 26.23 | 26.25 | 26.19 | 0.96% | 2,665 |
| Feb 17, 2026 | 25.94 | 26.00 | 25.94 | 26.00 | 25.94 | -0.08% | 325 |
| Feb 13, 2026 | 25.89 | 26.02 | 25.89 | 26.02 | 25.96 | 0.43% | 200 |
| Feb 12, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.85 | -0.78% | 101 |
| Feb 11, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.06 | -0.58% | 9 |
| Feb 10, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.21 | 0.27% | 15 |
| Feb 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.14 | -0.38% | 131 |
| Feb 6, 2026 | 26.26 | 26.30 | 26.26 | 26.30 | 26.24 | 1.50% | 1,106 |
| Feb 5, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.85 | -0.62% | 69 |
| Feb 4, 2026 | 25.88 | 26.07 | 25.88 | 26.07 | 26.01 | 2.08% | 1,352 |
| Feb 3, 2026 | 25.89 | 25.93 | 25.51 | 25.54 | 25.48 | -1.15% | 727 |
| Feb 2, 2026 | 25.83 | 26.10 | 25.83 | 25.83 | 25.78 | 0.30% | 551 |
| Jan 30, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.70 | -0.31% | 115 |
| Jan 29, 2026 | 25.80 | 25.84 | 25.80 | 25.84 | 25.78 | 0.10% | 3,610 |
| Jan 28, 2026 | 25.92 | 25.98 | 25.81 | 25.81 | 25.75 | -0.40% | 2,551 |
| Jan 27, 2026 | 25.99 | 25.99 | 25.92 | 25.92 | 25.86 | -0.27% | 313 |
| Jan 26, 2026 | 25.95 | 26.03 | 25.95 | 25.99 | 25.93 | 0.22% | 937 |
| Jan 23, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.87 | -0.56% | 1 |
| Jan 22, 2026 | 25.99 | 26.18 | 25.99 | 26.08 | 26.02 | 0.41% | 300 |
| Jan 21, 2026 | 25.85 | 25.97 | 25.85 | 25.97 | 25.91 | 1.56% | 509 |