MFS Active Mid Cap ETF (MMID)
NYSE: MMID · Real-Time Price · USD
24.63
-0.25 (-1.01%)
At close: May 15, 2026, 4:00 PM EDT
24.63
0.00 (0.00%)
After-hours: May 15, 2026, 7:00 PM EDT
MMID Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24.86 | 24.86 | 24.63 | 24.63 | 24.63 | -1.01% | 1,328 |
| May 14, 2026 | 24.88 | 24.88 | 24.87 | 24.88 | 24.88 | 0.27% | 365 |
| May 13, 2026 | 24.81 | 24.82 | 24.81 | 24.82 | 24.82 | -1.40% | 473 |
| May 12, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.15% | 212 |
| May 11, 2026 | 25.27 | 25.27 | 25.20 | 25.20 | 25.20 | -0.76% | 101 |
| May 8, 2026 | 25.43 | 25.48 | 25.40 | 25.40 | 25.40 | -0.62% | 1,951 |
| May 7, 2026 | 25.72 | 25.76 | 25.53 | 25.55 | 25.55 | -0.54% | 1,710 |
| May 6, 2026 | 25.75 | 25.81 | 25.69 | 25.69 | 25.69 | 0.48% | 2,977 |
| May 5, 2026 | 25.42 | 25.63 | 25.42 | 25.57 | 25.57 | 0.70% | 2,124 |
| May 4, 2026 | 25.55 | 25.55 | 25.38 | 25.39 | 25.39 | -0.83% | 3,104 |
| May 1, 2026 | 25.63 | 25.67 | 25.60 | 25.60 | 25.60 | -0.09% | 1,424 |
| Apr 30, 2026 | 25.38 | 25.63 | 25.38 | 25.63 | 25.63 | 1.14% | 1,200 |
| Apr 29, 2026 | 25.42 | 25.42 | 25.34 | 25.34 | 25.34 | -0.59% | 154 |
| Apr 28, 2026 | 25.47 | 25.53 | 25.47 | 25.49 | 25.49 | -0.86% | 1,611 |
| Apr 27, 2026 | 25.82 | 25.95 | 25.71 | 25.71 | 25.71 | -0.07% | 8,804 |
| Apr 24, 2026 | 25.71 | 25.75 | 25.71 | 25.73 | 25.73 | -0.12% | 3,794 |
| Apr 23, 2026 | 25.82 | 25.84 | 25.71 | 25.76 | 25.76 | -1.05% | 662 |
| Apr 22, 2026 | 25.94 | 26.03 | 25.94 | 26.03 | 26.03 | 0.46% | 2,443 |
| Apr 21, 2026 | 25.87 | 25.91 | 25.87 | 25.91 | 25.91 | -0.72% | 245 |
| Apr 20, 2026 | 25.97 | 26.10 | 25.97 | 26.10 | 26.10 | -0.42% | 200 |
| Apr 17, 2026 | 25.87 | 26.21 | 25.87 | 26.21 | 26.21 | 2.84% | 10,505 |
| Apr 16, 2026 | 25.54 | 25.56 | 25.49 | 25.49 | 25.49 | -0.08% | 470 |
| Apr 15, 2026 | 25.49 | 25.51 | 25.49 | 25.51 | 25.51 | -0.12% | 176 |
| Apr 14, 2026 | 25.56 | 25.56 | 25.54 | 25.54 | 25.54 | 0.61% | 4,121 |
| Apr 13, 2026 | 25.12 | 25.38 | 25.10 | 25.38 | 25.38 | 0.97% | 4,188 |
| Apr 10, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.71% | 65 |
| Apr 9, 2026 | 25.31 | 25.32 | 25.31 | 25.32 | 25.32 | -0.15% | 170 |
| Apr 8, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 2.70% | 11 |
| Apr 7, 2026 | 24.68 | 24.69 | 24.64 | 24.69 | 24.69 | -0.45% | 1,581 |
| Apr 6, 2026 | 24.79 | 24.80 | 24.76 | 24.80 | 24.80 | 0.22% | 1,449 |
| Apr 2, 2026 | 24.48 | 24.74 | 24.48 | 24.74 | 24.74 | 0.04% | 1,499 |
| Apr 1, 2026 | 24.83 | 24.83 | 24.74 | 24.74 | 24.74 | 0.35% | 1,324 |
| 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 | 25.25 | 0.03% | 757 |
| Mar 6, 2026 | 25.31 | 25.31 | 25.29 | 25.29 | 25.24 | -1.97% | 530 |