MFS Active Value ETF (MFSV)
NYSE: MFSV · Real-Time Price · USD
25.44
-0.13 (-0.49%)
At close: Aug 15, 2025, 4:00 PM
25.44
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
MFSV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 25.66 | 25.66 | 25.44 | 25.44 | 25.44 | -0.49% | 24,358 |
| Aug 14, 2025 | 25.48 | 25.57 | 25.41 | 25.56 | 25.56 | -0.09% | 39,278 |
| Aug 13, 2025 | 25.44 | 25.59 | 25.42 | 25.58 | 25.58 | 0.90% | 28,283 |
| Aug 12, 2025 | 25.21 | 25.36 | 25.19 | 25.36 | 25.36 | 1.06% | 53,483 |
| Aug 11, 2025 | 25.30 | 25.30 | 25.09 | 25.09 | 25.09 | -0.34% | 21,745 |
| Aug 8, 2025 | 25.18 | 25.23 | 25.17 | 25.18 | 25.18 | 0.51% | 13,712 |
| Aug 7, 2025 | 25.23 | 25.23 | 24.98 | 25.05 | 25.05 | -0.22% | 6,311 |
| Aug 6, 2025 | 25.10 | 25.21 | 25.09 | 25.10 | 25.10 | 0.08% | 10,160 |
| Aug 5, 2025 | 25.12 | 25.13 | 25.05 | 25.09 | 25.09 | -0.19% | 9,286 |
| Aug 4, 2025 | 25.11 | 25.13 | 25.08 | 25.13 | 25.13 | 0.85% | 1,720 |
| Aug 1, 2025 | 24.90 | 24.94 | 24.75 | 24.92 | 24.92 | -0.64% | 18,489 |
| Jul 31, 2025 | 25.46 | 25.46 | 25.05 | 25.08 | 25.08 | -1.18% | 27,564 |
| Jul 30, 2025 | 25.59 | 25.60 | 25.36 | 25.38 | 25.38 | -0.57% | 507,263 |
| Jul 29, 2025 | 25.53 | 25.59 | 25.50 | 25.53 | 25.53 | - | 35,779 |
| Jul 28, 2025 | 25.61 | 25.62 | 25.48 | 25.53 | 25.53 | -0.62% | 20,254 |
| Jul 25, 2025 | 25.62 | 25.69 | 25.61 | 25.68 | 25.68 | 0.38% | 20,637 |
| Jul 24, 2025 | 25.66 | 25.66 | 25.59 | 25.59 | 25.59 | -0.16% | 4,060 |
| Jul 23, 2025 | 25.49 | 25.63 | 25.48 | 25.63 | 25.63 | 0.65% | 6,969 |
| Jul 22, 2025 | 25.41 | 25.47 | 25.41 | 25.46 | 25.46 | 0.81% | 4,260 |
| Jul 21, 2025 | 25.40 | 25.40 | 25.26 | 25.26 | 25.26 | -0.17% | 7,952 |
| Jul 18, 2025 | 25.36 | 25.39 | 25.27 | 25.30 | 25.30 | -0.26% | 7,071 |
| Jul 17, 2025 | 25.26 | 25.38 | 25.25 | 25.37 | 25.37 | 0.24% | 19,028 |
| Jul 16, 2025 | 25.21 | 25.31 | 25.08 | 25.31 | 25.31 | 0.55% | 9,106 |
| Jul 15, 2025 | 25.35 | 25.35 | 25.17 | 25.17 | 25.17 | -1.14% | 44,902 |
| Jul 14, 2025 | 25.36 | 25.46 | 25.36 | 25.46 | 25.46 | 0.29% | 52,587 |
| Jul 11, 2025 | 25.40 | 25.45 | 25.38 | 25.38 | 25.38 | -0.68% | 38,319 |
| Jul 10, 2025 | 25.57 | 25.59 | 25.54 | 25.55 | 25.55 | 0.56% | 3,479 |
| Jul 9, 2025 | 25.39 | 25.41 | 25.34 | 25.41 | 25.41 | 0.17% | 1,354 |
| Jul 8, 2025 | 25.39 | 25.44 | 25.37 | 25.37 | 25.37 | -0.05% | 8,722 |
| Jul 7, 2025 | 25.45 | 25.49 | 25.33 | 25.38 | 25.38 | -0.82% | 10,192 |
| Jul 3, 2025 | 25.58 | 25.64 | 25.57 | 25.59 | 25.59 | 0.60% | 2,143 |
| Jul 2, 2025 | 25.41 | 25.49 | 25.38 | 25.44 | 25.44 | -0.25% | 4,962 |
| Jul 1, 2025 | 25.50 | 25.55 | 25.50 | 25.50 | 25.50 | 0.86% | 1,137 |
| Jun 30, 2025 | 25.20 | 25.29 | 25.16 | 25.29 | 25.29 | 0.53% | 1,801 |
| Jun 27, 2025 | 25.10 | 25.24 | 25.06 | 25.15 | 25.15 | 0.42% | 11,699 |
| Jun 26, 2025 | 25.00 | 25.05 | 24.97 | 25.05 | 25.05 | 0.38% | 1,198 |
| Jun 25, 2025 | 25.02 | 25.02 | 24.95 | 24.95 | 24.84 | -0.57% | 3,084 |
| Jun 24, 2025 | 25.07 | 25.12 | 25.07 | 25.10 | 24.98 | 0.63% | 6,816 |
| Jun 23, 2025 | 24.83 | 24.94 | 24.74 | 24.94 | 24.82 | 0.81% | 7,606 |
| Jun 20, 2025 | 24.78 | 24.81 | 24.69 | 24.74 | 24.62 | 0.08% | 17,474 |
| Jun 18, 2025 | 24.86 | 24.86 | 24.72 | 24.72 | 24.60 | 0.02% | 5,117 |
| Jun 17, 2025 | 24.85 | 24.85 | 24.71 | 24.72 | 24.60 | -0.54% | 4,140 |
| Jun 16, 2025 | 24.93 | 24.93 | 24.85 | 24.85 | 24.73 | 0.17% | 3,184 |
| Jun 13, 2025 | 24.96 | 25.02 | 24.80 | 24.81 | 24.69 | -0.97% | 8,846 |
| Jun 12, 2025 | 24.96 | 25.06 | 24.96 | 25.05 | 24.93 | 0.45% | 6,314 |
| Jun 11, 2025 | 24.93 | 24.99 | 24.87 | 24.94 | 24.82 | -0.09% | 3,296 |
| Jun 10, 2025 | 24.91 | 25.01 | 24.91 | 24.96 | 24.84 | 0.27% | 12,388 |
| Jun 9, 2025 | 24.84 | 24.94 | 24.80 | 24.89 | 24.77 | -0.14% | 3,013 |
| Jun 6, 2025 | 24.98 | 24.98 | 24.85 | 24.93 | 24.81 | 0.94% | 15,184 |
| Jun 5, 2025 | 24.73 | 24.81 | 24.66 | 24.70 | 24.58 | -0.44% | 7,673 |