MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
24.99
+0.01 (0.05%)
At close: Dec 5, 2025, 4:00 PM EST
24.99
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
MFSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.97 | 24.99 | 24.96 | 24.99 | 24.99 | 0.05% | 8,580 |
| Dec 4, 2025 | 24.97 | 24.98 | 24.96 | 24.97 | 24.97 | -0.01% | 2,702 |
| Dec 3, 2025 | 24.98 | 25.00 | 24.97 | 24.98 | 24.98 | - | 2,692 |
| Dec 2, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 2,950 |
| Dec 1, 2025 | 25.00 | 25.00 | 24.98 | 24.98 | 24.98 | -0.20% | 1,041 |
| Nov 28, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | -0.27% | 1 |
| Nov 26, 2025 | 25.09 | 25.10 | 25.07 | 25.10 | 25.02 | 0.06% | 1,262 |
| Nov 25, 2025 | 25.07 | 25.09 | 25.07 | 25.08 | 25.00 | - | 10,346 |
| Nov 24, 2025 | 25.07 | 25.08 | 25.07 | 25.08 | 25.00 | 0.10% | 488 |
| Nov 21, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | -0.02% | - |
| Nov 20, 2025 | 25.04 | 25.06 | 25.04 | 25.06 | 24.98 | 0.04% | 1,000 |
| Nov 19, 2025 | 25.05 | 25.05 | 25.03 | 25.05 | 24.97 | -0.06% | 2,586 |
| Nov 18, 2025 | 25.05 | 25.07 | 25.05 | 25.07 | 24.99 | 0.20% | 3,697 |
| Nov 17, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.94 | - | 2,000 |
| Nov 14, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.94 | -0.11% | 226 |
| Nov 13, 2025 | 25.05 | 25.05 | 25.04 | 25.04 | 24.96 | -0.17% | 402 |
| Nov 12, 2025 | 25.09 | 25.09 | 25.07 | 25.09 | 25.01 | -0.04% | 3,593 |
| Nov 11, 2025 | 25.10 | 25.10 | 25.07 | 25.10 | 25.02 | 0.14% | 1,403 |
| Nov 10, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.98 | 0.02% | 2 |
| Nov 7, 2025 | 25.05 | 25.07 | 25.05 | 25.06 | 24.98 | 0.04% | 13,968 |
| Nov 6, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.97 | 0.16% | 26 |
| Nov 5, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.93 | -0.14% | 229 |
| Nov 4, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.96 | 0.16% | 61 |
| Nov 3, 2025 | 25.04 | 25.04 | 25.00 | 25.00 | 24.92 | -0.18% | 166 |
| Oct 31, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.97 | -0.23% | 1,271 |
| Oct 30, 2025 | 25.09 | 25.10 | 25.08 | 25.10 | 24.94 | -0.13% | 3,001 |
| Oct 29, 2025 | 25.17 | 25.17 | 25.13 | 25.14 | 24.98 | - | 2,162 |
| Oct 28, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 24.98 | -0.02% | 7 |
| Oct 27, 2025 | 25.15 | 25.15 | 25.12 | 25.14 | 24.98 | 0.04% | 1,724 |
| Oct 24, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 24.97 | 0.02% | 7 |
| Oct 23, 2025 | 25.11 | 25.13 | 25.08 | 25.13 | 24.97 | -0.04% | 663 |
| Oct 22, 2025 | 25.14 | 25.15 | 25.13 | 25.14 | 24.98 | 0.09% | 10,607 |
| Oct 21, 2025 | 25.09 | 25.12 | 25.09 | 25.11 | 24.96 | 0.08% | 1,191 |
| Oct 20, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 24.93 | 0.09% | 1,087 |
| Oct 17, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.91 | -0.04% | 1,130 |
| Oct 16, 2025 | 25.05 | 25.09 | 25.05 | 25.08 | 24.92 | 0.30% | 2,413 |
| Oct 15, 2025 | 25.03 | 25.03 | 25.01 | 25.01 | 24.85 | 0.10% | 39,968 |
| Oct 14, 2025 | 24.99 | 24.99 | 24.97 | 24.98 | 24.82 | 0.12% | 5,510 |
| Oct 13, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.79 | 0.02% | 4,314 |
| Oct 10, 2025 | 24.92 | 24.94 | 24.92 | 24.94 | 24.79 | 0.16% | 131 |
| Oct 9, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.75 | 0.04% | 153 |
| Oct 8, 2025 | 24.90 | 24.92 | 24.89 | 24.90 | 24.74 | - | 1,118 |
| Oct 7, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.74 | 0.04% | - |
| Oct 6, 2025 | 24.85 | 24.89 | 24.85 | 24.89 | 24.73 | 0.08% | 6,226 |
| Oct 3, 2025 | 24.84 | 24.88 | 24.84 | 24.87 | 24.71 | 0.01% | 7,798 |
| Oct 2, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.71 | -0.05% | 4,045 |
| Oct 1, 2025 | 24.86 | 24.87 | 24.85 | 24.87 | 24.72 | 0.18% | 7,225 |
| Sep 30, 2025 | 24.84 | 24.84 | 24.83 | 24.83 | 24.67 | -0.36% | 1,416 |
| Sep 29, 2025 | 24.90 | 24.92 | 24.90 | 24.92 | 24.69 | 0.18% | 805 |
| Sep 26, 2025 | 24.90 | 24.90 | 24.88 | 24.88 | 24.64 | 0.02% | 11,897 |