MFS Active Mid Cap ETF (MMID)
NYSE: MMID · Real-Time Price · USD
27.74
+0.10 (0.36%)
Nov 13, 2026, 4:00 PM EST - Market closed
MMID Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.73 | 27.77 | 27.71 | 27.74 | 27.74 | 0.36% | 3,324 |
| Nov 12, 2026 | 27.88 | 27.88 | 27.64 | 27.64 | 27.64 | -0.95% | 1,560 |
| Nov 11, 2026 | 27.90 | 27.92 | 27.88 | 27.91 | 27.91 | 0.54% | 3,570 |
| Nov 10, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.06% | 15 |
| Nov 9, 2026 | 27.75 | 27.77 | 27.75 | 27.77 | 27.77 | 2.24% | 228 |
| Nov 6, 2026 | 27.31 | 27.31 | 27.17 | 27.17 | 27.17 | -0.89% | 1,887 |
| Nov 5, 2026 | 28.10 | 28.10 | 27.41 | 27.41 | 27.41 | -2.46% | 253 |
| Nov 4, 2026 | 28.16 | 28.16 | 28.10 | 28.10 | 28.10 | 1.41% | 936 |
| Nov 3, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.40% | 143 |
| Nov 2, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 1.27% | 177 |
| Oct 30, 2026 | 27.41 | 27.47 | 27.38 | 27.47 | 27.47 | -0.41% | 782 |
| Oct 29, 2026 | 27.46 | 27.58 | 27.46 | 27.58 | 27.58 | 1.54% | 906 |
| Oct 28, 2026 | 27.20 | 27.21 | 27.16 | 27.16 | 27.16 | -0.11% | 2,649 |
| Oct 27, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.16% | 1,499 |
| Oct 26, 2026 | 27.22 | 27.24 | 27.22 | 27.24 | 27.24 | 0.29% | 690 |
| Oct 23, 2026 | 27.21 | 27.22 | 27.16 | 27.16 | 27.16 | -0.60% | 7,011 |
| Oct 22, 2026 | 27.22 | 27.32 | 27.22 | 27.32 | 27.32 | 0.98% | 1,820 |
| Oct 21, 2026 | 27.06 | 27.11 | 27.02 | 27.06 | 27.06 | 0.31% | 2,578 |
| Oct 20, 2026 | 27.00 | 27.00 | 26.97 | 26.98 | 26.98 | 1.40% | 735 |
| Oct 19, 2026 | 26.61 | 26.61 | 26.60 | 26.60 | 26.60 | -0.26% | 189 |
| Oct 16, 2026 | 26.79 | 26.79 | 26.67 | 26.67 | 26.67 | -0.32% | 906 |
| Oct 15, 2026 | 26.73 | 26.76 | 26.73 | 26.76 | 26.76 | 1.84% | 110 |
| Oct 14, 2026 | 26.25 | 26.30 | 26.22 | 26.27 | 26.27 | -0.57% | 7,676 |
| Oct 13, 2026 | 26.36 | 26.43 | 26.36 | 26.43 | 26.43 | 0.59% | 5,664 |
| Oct 12, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - | 49 |
| Oct 9, 2026 | 26.30 | 26.30 | 26.27 | 26.27 | 26.27 | 0.22% | 322 |
| Oct 8, 2026 | 25.89 | 26.50 | 25.85 | 26.21 | 26.21 | 1.16% | 32,411 |
| Oct 7, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.79% | 124 |
| Oct 6, 2026 | 26.14 | 26.14 | 26.11 | 26.12 | 26.12 | 0.10% | 5,114 |
| Oct 5, 2026 | 25.96 | 26.09 | 25.96 | 26.09 | 26.09 | -1.85% | 649 |
| Oct 2, 2026 | 25.97 | 26.99 | 25.97 | 26.58 | 26.58 | 2.82% | 5,953 |
| Oct 1, 2026 | 25.67 | 25.85 | 25.67 | 25.85 | 25.85 | 0.34% | 509 |
| Sep 30, 2026 | 25.94 | 25.94 | 25.76 | 25.76 | 25.76 | -0.15% | 142 |
| Sep 29, 2026 | 25.76 | 25.80 | 25.74 | 25.80 | 25.80 | -0.50% | 9,854 |
| Sep 28, 2026 | 26.03 | 26.03 | 25.80 | 25.93 | 25.93 | -0.58% | 1,972 |
| Sep 25, 2026 | 26.00 | 26.08 | 26.00 | 26.08 | 26.08 | 0.19% | 2,176 |
| Sep 24, 2026 | 26.00 | 26.03 | 26.00 | 26.03 | 26.03 | -0.46% | 233 |
| Sep 23, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.15 | -0.62% | 112 |
| Sep 22, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.31 | 0.12% | 42 |
| Sep 21, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.28 | 0.43% | 25 |
| Sep 18, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.17 | -0.53% | 24 |
| Sep 17, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.31 | 0.65% | 115 |
| Sep 16, 2026 | 26.15 | 26.21 | 26.15 | 26.21 | 26.14 | -1.02% | 292 |
| Sep 15, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.41 | -0.46% | 112 |
| Sep 14, 2026 | 26.62 | 26.65 | 26.53 | 26.60 | 26.53 | -0.08% | 4,111 |
| Sep 11, 2026 | 26.61 | 26.62 | 26.61 | 26.62 | 26.55 | 0.98% | 306 |
| Sep 10, 2026 | 26.48 | 26.48 | 26.37 | 26.37 | 26.30 | -0.92% | 273 |
| Sep 9, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.54 | -1.22% | 145 |
| Sep 8, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.87 | -1.26% | 227 |
| Sep 4, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.21 | -0.33% | 17 |