MFS Active Core Plus Bond ETF (MFSB)
NYSE: MFSB · Real-Time Price · USD
25.24
-0.03 (-0.10%)
At close: Dec 5, 2025, 4:00 PM EST
25.24
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
MFSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.26 | 25.26 | 25.22 | 25.24 | 25.24 | -0.10% | 57,614 |
| Dec 4, 2025 | 25.29 | 25.30 | 25.26 | 25.26 | 25.26 | -0.16% | 40,876 |
| Dec 3, 2025 | 25.29 | 25.33 | 25.28 | 25.30 | 25.30 | 0.14% | 67,500 |
| Dec 2, 2025 | 25.24 | 25.28 | 25.24 | 25.27 | 25.27 | 0.10% | 30,855 |
| Dec 1, 2025 | 25.39 | 25.39 | 25.24 | 25.24 | 25.24 | -0.36% | 34,746 |
| Nov 28, 2025 | 25.36 | 25.37 | 25.31 | 25.33 | 25.33 | -0.51% | 288,262 |
| Nov 26, 2025 | 25.40 | 25.47 | 25.38 | 25.46 | 25.37 | 0.20% | 599,806 |
| Nov 25, 2025 | 25.40 | 25.44 | 25.39 | 25.41 | 25.32 | 0.08% | 81,588 |
| Nov 24, 2025 | 25.34 | 25.39 | 25.32 | 25.39 | 25.30 | 0.36% | 199,545 |
| Nov 21, 2025 | 25.31 | 25.32 | 25.29 | 25.30 | 25.21 | 0.18% | 40,481 |
| Nov 20, 2025 | 25.26 | 25.29 | 25.24 | 25.26 | 25.17 | 0.10% | 47,294 |
| Nov 19, 2025 | 25.26 | 25.26 | 25.21 | 25.23 | 25.15 | -0.04% | 50,176 |
| Nov 18, 2025 | 25.25 | 25.27 | 25.22 | 25.24 | 25.16 | 0.10% | 42,172 |
| Nov 17, 2025 | 25.23 | 25.24 | 25.21 | 25.22 | 25.13 | -0.04% | 49,830 |
| Nov 14, 2025 | 25.27 | 25.28 | 25.22 | 25.23 | 25.14 | -0.08% | 46,119 |
| Nov 13, 2025 | 25.28 | 25.29 | 25.24 | 25.25 | 25.16 | -0.34% | 21,341 |
| Nov 12, 2025 | 25.34 | 25.35 | 25.26 | 25.33 | 25.24 | -0.04% | 62,976 |
| Nov 11, 2025 | 25.25 | 25.36 | 25.25 | 25.34 | 25.25 | 0.28% | 58,143 |
| Nov 10, 2025 | 25.27 | 25.30 | 25.25 | 25.27 | 25.18 | -0.02% | 30,802 |
| Nov 7, 2025 | 25.26 | 25.30 | 25.24 | 25.28 | 25.19 | -0.02% | 27,590 |
| Nov 6, 2025 | 25.26 | 25.29 | 25.23 | 25.28 | 25.19 | 0.32% | 60,444 |
| Nov 5, 2025 | 25.25 | 25.26 | 25.19 | 25.20 | 25.12 | -0.12% | 88,446 |
| Nov 4, 2025 | 25.25 | 25.29 | 25.23 | 25.23 | 25.15 | 0.04% | 66,122 |
| Nov 3, 2025 | 25.25 | 25.27 | 25.20 | 25.22 | 25.14 | -0.24% | 31,850 |
| Oct 31, 2025 | 25.31 | 25.33 | 25.26 | 25.28 | 25.19 | -0.47% | 362,148 |
| Oct 30, 2025 | 25.37 | 25.44 | 25.36 | 25.40 | 25.22 | -0.24% | 77,229 |
| Oct 29, 2025 | 25.54 | 25.57 | 25.42 | 25.46 | 25.28 | -0.35% | 54,525 |
| Oct 28, 2025 | 25.54 | 25.56 | 25.51 | 25.55 | 25.36 | - | 90,435 |
| Oct 27, 2025 | 25.51 | 25.55 | 25.48 | 25.55 | 25.36 | 0.12% | 107,885 |
| Oct 24, 2025 | 25.54 | 25.54 | 25.49 | 25.52 | 25.33 | 0.11% | 42,723 |
| Oct 23, 2025 | 25.49 | 25.53 | 25.47 | 25.49 | 25.31 | -0.14% | 63,646 |
| Oct 22, 2025 | 25.51 | 25.55 | 25.50 | 25.53 | 25.34 | 0.12% | 59,723 |
| Oct 21, 2025 | 25.52 | 25.56 | 25.50 | 25.50 | 25.31 | 0.08% | 100,070 |
| Oct 20, 2025 | 25.47 | 25.52 | 25.46 | 25.48 | 25.30 | 0.04% | 32,512 |
| Oct 17, 2025 | 25.45 | 25.48 | 25.43 | 25.47 | 25.29 | -0.06% | 24,015 |
| Oct 16, 2025 | 25.39 | 25.50 | 25.39 | 25.49 | 25.30 | 0.23% | 282,801 |
| Oct 15, 2025 | 25.42 | 25.46 | 25.41 | 25.43 | 25.24 | 0.02% | 83,933 |
| Oct 14, 2025 | 25.37 | 25.43 | 25.36 | 25.42 | 25.24 | 0.28% | 68,791 |
| Oct 13, 2025 | 25.36 | 25.40 | 25.34 | 25.35 | 25.17 | 0.16% | 30,451 |
| Oct 10, 2025 | 25.31 | 25.36 | 25.28 | 25.31 | 25.13 | 0.20% | 23,203 |
| Oct 9, 2025 | 25.26 | 25.27 | 25.25 | 25.26 | 25.08 | -0.12% | 26,310 |
| Oct 8, 2025 | 25.31 | 25.33 | 25.28 | 25.29 | 25.11 | 0.06% | 113,441 |
| Oct 7, 2025 | 25.26 | 25.31 | 25.26 | 25.28 | 25.09 | 0.10% | 109,364 |
| Oct 6, 2025 | 25.25 | 25.28 | 25.24 | 25.25 | 25.07 | -0.20% | 26,170 |
| Oct 3, 2025 | 25.31 | 25.33 | 25.29 | 25.30 | 25.12 | -0.08% | 28,900 |
| Oct 2, 2025 | 25.28 | 25.33 | 25.28 | 25.32 | 25.14 | 0.10% | 20,851 |
| Oct 1, 2025 | 25.28 | 25.31 | 25.26 | 25.30 | 25.11 | 0.28% | 25,987 |
| Sep 30, 2025 | 25.24 | 25.29 | 25.21 | 25.23 | 25.04 | -0.41% | 20,769 |
| Sep 29, 2025 | 25.30 | 25.36 | 25.30 | 25.33 | 25.05 | 0.22% | 22,935 |
| Sep 26, 2025 | 25.27 | 25.30 | 25.26 | 25.28 | 25.00 | 0.04% | 47,545 |