MFS Active Intermediate Muni Bond ETF (MFSM)

25.02
+0.12 (0.48%)
NYSE· Last Trade: May 26th, 6:46 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MFS Active Intermediate Muni Bond ETF (MFSM)

DateOpenHighLowCloseVolumeAdjusted Close
5/26/202624.9425.0524.9425.0225,92625.02
5/22/202624.9024.9524.8824.9017,89724.90
5/21/202624.8824.8924.8424.8915,50624.89
5/20/202624.8524.8824.8424.8527,08524.85
5/19/202624.9124.9124.8124.8519,18124.85
5/18/202624.9124.9224.8824.9123,26524.91
5/15/202624.9624.9624.8824.916,00924.91
5/14/202625.0125.0625.0125.0329,94425.03
5/13/202625.0425.0725.0225.048,34825.04
5/12/202625.0925.0925.0325.0521,51325.05
5/11/202625.0925.1225.0925.1027,20125.10
5/08/202625.0925.1225.0925.1033,54125.10
5/07/202625.0825.1025.0825.0921,70625.09
5/06/202625.1125.1125.0525.0931,84125.09
5/05/202625.0225.0425.0025.0027,10025.00
5/04/202625.0425.0424.9924.9934,78724.99
5/01/202625.0425.0625.0225.0329,02825.03
4/30/202625.0325.0525.0225.0313,40925.03
4/29/202625.1025.1325.0625.0843,24125.01
4/28/202625.1625.1825.1125.1579,19325.08
4/27/202625.1725.1725.1525.1610,08325.09
4/24/202625.1625.1825.1525.1711,93625.10
4/23/202625.1625.1825.1425.16147,97225.08
4/22/202625.1525.1925.1525.1633,86025.09
4/21/202625.1625.1825.1425.1536,79025.08
4/20/202625.1625.1925.1525.1655,03925.09
4/17/202625.1025.1925.1025.1918,75125.12
4/16/202625.0925.1325.0925.0950,26525.02
4/15/202625.1025.1125.0725.0719,58725.00
4/14/202625.1025.1025.0725.0924,42425.01
4/13/202625.0625.1025.0525.09130,97925.02
4/10/202625.0825.0825.0125.039,86024.96
4/09/202625.0525.1025.0225.0817,40925.00
4/08/202625.0125.1525.0125.0166,98324.94
4/07/202624.9524.9824.9324.9813,55224.91
4/06/202624.9524.9524.9424.9549,37024.88
4/02/202624.8924.9924.8924.9911,54024.92
4/01/202624.8724.9324.8724.9324,88224.86
3/31/202624.7924.8824.7924.867,95124.78
3/30/202624.8324.8624.8324.8612,51724.71
3/27/202624.7724.8524.7424.8216,59724.67
3/26/202624.8624.8624.8024.8010,25224.64
3/25/202624.8424.8824.8324.8811,56324.73
3/24/202624.9724.9724.8424.8533,20724.69
3/23/202624.9525.0024.9524.987,03224.83
3/20/202625.0425.0424.9124.9311,78824.77
3/19/202625.1525.1525.0525.0824,26424.93
3/18/202625.1525.1525.1225.145,59624.98
3/17/202625.1425.1925.1425.1810,70725.02
3/16/202625.1325.2125.1325.1935,35625.04
3/13/202625.1025.1225.1025.123,69524.97
3/12/202625.1725.1825.1125.1210,36024.97
3/11/202625.2425.2425.1725.2012,08925.05
3/10/202625.2525.2825.2525.2622,32525.11
3/09/202625.2125.3025.2125.284,53625.13
3/06/202625.2525.3025.2325.2615,62725.10
3/05/202625.2525.2925.2225.2919,92325.14
3/04/202625.2725.3525.2725.2912,80725.14
3/03/202625.3125.3125.2625.282,79825.13
3/02/202625.4325.4425.3925.399,50225.24
2/27/202625.4525.5025.4525.4512,76725.30