Home

MFS Active Intermediate Muni Bond ETF (MFSM)

24.97
-0.01 (-0.04%)
NYSE · Last Trade: Dec 4th, 1:46 PM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/202524.9825.0024.9724.982,69224.98
12/02/202524.9724.9824.9724.982,95024.98
12/01/202525.0025.0024.9824.981,04124.98
11/28/202525.0325.0325.0325.0310025.03
11/26/202525.0925.0925.0725.091,26225.02
11/25/202525.0725.0925.0725.0810,34625.00
11/24/202525.0725.0825.0725.0848825.00
11/21/202525.0525.0525.0525.05024.98
11/20/202525.0425.0625.0425.061,00024.98
11/19/202525.0525.0525.0225.052,58624.97
11/18/202525.0525.0725.0525.073,69724.99
11/17/202525.0325.0325.0225.022,00024.94
11/14/202525.0225.0225.0225.0222624.94
11/13/202525.0525.0525.0425.0440224.96
11/12/202525.0925.0925.0725.093,59325.01
11/11/202525.1025.1025.0725.091,40325.02
11/10/202525.0625.0625.0625.06224.98
11/07/202525.0525.0725.0525.0513,96824.98
11/06/202525.0525.0525.0525.052624.97
11/05/202525.0025.0025.0025.0022924.93
11/04/202525.0425.0425.0425.046124.96
11/03/202525.0425.0025.0025.0016624.92
10/31/202525.0525.0525.0525.051,27124.97
10/30/202525.0925.1025.0825.103,00124.94
10/29/202525.1725.1725.1325.142,16224.98
10/28/202525.1425.1425.1425.14724.98
10/27/202525.1525.1525.1225.141,72424.98
10/24/202525.1325.1325.1325.1310024.97
10/23/202525.1125.1325.0825.1366324.97
10/22/202525.1425.1525.1325.1410,60724.98
10/21/202525.0925.1225.0925.111,19124.96
10/20/202525.0825.0925.0825.091,08724.93
10/17/202525.0725.0725.0725.071,13024.91
10/16/202525.0525.0925.0525.082,41324.92
10/15/202525.0325.0325.0025.0039,96824.85
10/14/202524.9924.9924.9724.985,51024.82
10/13/202524.9524.9524.9524.954,31424.79
10/10/202524.9224.9424.9224.9413124.79
10/09/202524.9124.9124.9124.9115324.75
10/08/202524.9024.9224.8924.891,11824.74
10/07/202524.9024.9024.9024.90024.74
10/06/202524.8524.8924.8524.896,22624.73
10/03/202524.8424.8824.8424.867,79824.71
10/02/202524.8624.8624.8624.864,04524.71
10/01/202524.8624.8724.8524.877,22524.72
9/30/202524.8424.8424.8324.831,41624.67
9/29/202524.9024.9224.9024.9280524.69
9/26/202524.9024.9024.8824.8811,89724.64
9/25/202524.8724.8724.8724.872724.64
9/24/202524.8824.8824.8824.8860024.65
9/23/202524.9024.9024.8724.8983124.66
9/22/202524.8824.9224.8824.915,00824.67
9/19/202524.9224.9224.9124.9161424.68
9/18/202524.8824.9124.8824.912,28424.67
9/17/202524.9724.9724.9124.913,10824.68
9/16/202524.9024.9224.8924.923,38624.68
9/15/202524.9224.9324.9224.931,80924.69
9/12/202524.8724.8824.8724.883,40324.64
9/11/202524.8524.9024.8524.9043024.66
9/10/202524.7524.8224.7524.821,15124.58
9/09/202524.7624.7624.7324.7340924.50
9/08/202524.6524.7824.6524.773,88324.54
9/05/202524.5524.6424.5524.6450724.40
9/04/202524.5024.5024.5024.506224.26