Skip to main content
MFS Active Core Plus Bond ETF (MFSB)
NYSE: MFSB · Real-Time Price · USD
25.00
-0.04 (-0.16%)
At close: Aug 15, 2025, 4:00 PM
25.00
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

MFSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.0325.0324.9725.0025.00-0.16%21,346
Aug 14, 202525.0425.0625.0325.0425.04-0.19%5,703
Aug 13, 202525.0525.1325.0525.0925.090.31%9,716
Aug 12, 202524.9725.0424.9625.0125.01-0.08%13,317
Aug 11, 202525.0225.0425.0225.0325.030.17%13,872
Aug 8, 202525.0025.0624.9824.9924.99-0.17%15,843
Aug 7, 202525.0725.0725.0125.0325.03-7,660
Aug 6, 202525.0325.0624.9825.0325.03-0.10%18,349
Aug 5, 202525.0525.0625.0425.0625.060.06%2,861
Aug 4, 202525.0025.0425.0025.0425.040.22%2,992
Aug 1, 202524.9524.9924.9124.9924.990.58%45,157
Jul 31, 202524.8624.9124.8424.8424.84-0.37%14,337
Jul 30, 202524.9425.0124.9324.9324.83-0.34%4,458
Jul 29, 202524.8925.0224.8925.0224.910.60%7,374
Jul 28, 202524.8724.8924.8724.8724.76-0.18%10,272
Jul 25, 202524.8824.9424.8724.9224.810.16%3,098
Jul 24, 202524.8524.9124.8524.8824.77-0.04%5,494
Jul 23, 202524.9024.9124.8924.8924.78-0.18%71,885
Jul 22, 202524.8824.9524.8824.9324.820.22%12,710
Jul 21, 202524.9024.9024.8724.8824.770.32%2,965
Jul 18, 202524.8024.8224.8024.8024.690.13%474
Jul 17, 202524.7624.7624.7624.7624.660.09%127
Jul 16, 202524.7524.7624.7424.7424.630.10%3,596
Jul 15, 202524.7324.7824.7224.7224.61-0.25%4,806
Jul 14, 202524.7724.7924.7724.7824.670.01%2,335
Jul 11, 202524.7924.7924.7824.7824.67-0.40%1,740
Jul 10, 202524.8424.8824.8424.8824.77-0.06%3,369
Jul 9, 202524.8224.8924.8124.8924.780.48%3,249
Jul 8, 202524.7524.7924.7524.7724.66-0.16%3,323
Jul 7, 202524.8424.8424.8124.8124.70-0.31%10,696
Jul 3, 202524.9124.9124.8824.8924.78-0.13%9,977
Jul 2, 202524.9024.9524.8924.9224.81-0.16%6,134
Jul 1, 202524.9324.9824.9324.9624.85-7,165
Jun 30, 202524.8924.9724.8924.9624.850.10%9,525
Jun 27, 202524.9424.9424.9424.9424.74-0.26%206
Jun 26, 202524.9425.0024.9425.0024.810.28%318,633
Jun 25, 202524.9024.9424.9024.9324.740.01%5,561
Jun 24, 202524.8224.9324.8224.9324.730.31%552
Jun 23, 202524.8424.8824.8324.8524.660.12%4,378
Jun 20, 202524.8024.8424.8024.8224.630.27%21,266
Jun 18, 202524.7524.8024.7524.7524.560.07%8,410
Jun 17, 202524.6924.7424.6924.7424.540.22%463,060
Jun 16, 202524.6724.9024.6724.6824.49-0.10%244,713
Jun 13, 202524.7024.8624.7024.7124.51-0.32%16,589
Jun 12, 202524.7524.8024.7324.7924.590.36%19,079
Jun 11, 202524.6424.7024.6424.7024.500.35%6,551
Jun 10, 202524.6224.6224.6124.6124.420.18%629
Jun 9, 202524.5724.5724.5724.5724.370.18%53
Jun 6, 202524.5224.5224.5224.5224.33-0.55%6
Jun 5, 202524.6624.6624.6624.6624.46-0.10%43