Skip to main content
MFS Active Growth ETF (MFSG)
NYSE: MFSG · Real-Time Price · USD
27.71
-0.12 (-0.43%)
At close: Aug 15, 2025, 4:00 PM
27.71
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

MFSG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202527.8227.8527.6827.7127.71-0.43%25,629
Aug 14, 202527.7727.8827.6927.8327.830.29%32,645
Aug 13, 202528.0028.0527.6627.7527.75-0.54%67,238
Aug 12, 202527.7427.9027.6127.9027.900.87%91,995
Aug 11, 202527.7227.7527.5627.6627.66-0.22%57,014
Aug 8, 202527.5927.7227.5427.7227.720.84%27,174
Aug 7, 202527.8027.8027.3327.4927.49-0.07%23,438
Aug 6, 202527.2527.5427.2527.5127.511.07%16,420
Aug 5, 202527.5227.5227.1827.2227.22-0.98%31,534
Aug 4, 202527.2927.4927.2427.4927.492.04%17,038
Aug 1, 202527.1627.1626.8326.9426.94-2.39%61,935
Jul 31, 202528.0228.0227.6027.6027.600.66%45,977
Jul 30, 202527.3927.4927.2727.4227.420.29%83,483
Jul 29, 202527.5927.5927.3127.3427.34-0.26%23,422
Jul 28, 202527.4127.4427.3527.4127.410.19%28,481
Jul 25, 202527.2727.4227.2527.3627.360.51%35,204
Jul 24, 202527.1927.2727.1627.2227.220.85%73,535
Jul 23, 202526.9327.0026.8426.9926.991.01%28,434
Jul 22, 202526.9626.9626.6326.7226.72-0.85%43,311
Jul 21, 202526.9027.0526.8926.9526.950.30%208,575
Jul 18, 202526.9726.9826.8126.8726.87-0.22%96,659
Jul 17, 202526.8526.9626.7826.9326.930.42%100,949
Jul 16, 202526.7726.8226.6226.8226.820.10%40,419
Jul 15, 202526.8126.8426.7326.7926.790.45%16,209
Jul 14, 202526.5726.7326.5626.6726.670.45%29,550
Jul 11, 202526.5526.6126.4926.5526.55-0.34%36,191
Jul 10, 202526.6826.6826.5126.6426.64-0.13%22,739
Jul 9, 202526.6126.7226.5826.6826.670.93%26,769
Jul 8, 202526.5126.5226.3426.4326.43-0.10%167,684
Jul 7, 202526.5626.5626.3726.4626.46-0.40%15,551
Jul 3, 202526.4626.6026.4426.5626.561.15%24,245
Jul 2, 202526.1326.2726.1326.2626.260.23%19,537
Jul 1, 202526.4026.4126.0726.2026.20-1.17%33,455
Jun 30, 202526.4326.5426.3826.5126.510.75%36,872
Jun 27, 202526.2226.3726.1326.3126.310.87%9,674
Jun 26, 202525.9926.0925.8726.0926.081.03%21,048
Jun 25, 202525.9025.9225.8025.8225.820.25%27,900
Jun 24, 202525.6225.7925.5825.7625.751.75%50,590
Jun 23, 202524.9525.3224.9025.3125.311.09%44,725
Jun 20, 202525.3425.3425.0025.0425.04-0.91%23,151
Jun 18, 202525.3625.4525.2325.2725.27-0.35%106,386
Jun 17, 202525.4325.5525.3225.3625.36-0.38%317,804
Jun 16, 202525.3725.6325.3725.4625.461.34%59,630
Jun 13, 202525.3025.3525.0725.1225.12-1.41%27,902
Jun 12, 202525.4025.5325.3525.4825.480.24%20,063
Jun 11, 202525.5225.6125.3925.4225.42-0.15%23,541
Jun 10, 202525.4825.4825.3125.4625.460.07%56,889
Jun 9, 202525.5025.5125.4025.4425.44-0.08%17,016
Jun 6, 202525.4425.4925.3625.4625.461.11%21,231
Jun 5, 202525.3025.4025.0925.1825.180.02%41,526