MFS Active Exchange Traded Funds Trust MFS Active Value ETF (MFSV)

Historical Prices For MFS Active Exchange Traded Funds Trust MFS Active Value ETF (MFSV)

Date Range:

2025-01-19 - 2025-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
4/17/2025	23.35	23.48	23.34	23.34	1,187	23.34
4/16/2025	23.45	23.49	23.11	23.14	2,895	23.14
4/15/2025	23.57	23.57	23.36	23.36	1,834	23.36
4/14/2025	23.42	23.56	23.32	23.45	8,841	23.45
4/11/2025	23.00	23.29	23.00	23.23	1,212	23.23
4/10/2025	23.13	23.13	22.60	22.89	2,229	22.89
4/09/2025	21.90	23.54	21.75	23.48	35,397	23.48
4/08/2025	22.92	22.97	21.80	22.04	45,467	22.04
4/07/2025	22.00	22.81	21.99	22.38	26,595	22.38
4/04/2025	23.10	23.15	22.56	22.52	19,149	22.52
4/03/2025	24.35	24.35	23.99	24.01	24,176	24.01
4/02/2025	24.60	24.78	24.60	24.78	2,527	24.78
4/01/2025	24.56	24.65	24.56	24.65	402	24.65
3/31/2025	24.49	24.72	24.49	24.69	3,663	24.69
3/28/2025	24.67	24.67	24.48	24.48	6,375	24.48
3/27/2025	24.74	24.75	24.63	24.70	8,240	24.70
3/26/2025	24.75	24.83	24.63	24.68	18,026	24.68
3/25/2025	24.70	24.70	24.57	24.64	5,309	24.64
3/24/2025	24.81	24.83	24.73	24.83	4,183	24.74
3/21/2025	24.50	24.60	24.48	24.52	5,974	24.42
3/20/2025	24.67	24.75	24.64	24.65	11,258	24.55
3/19/2025	24.61	24.75	24.56	24.72	3,716	24.62
3/18/2025	24.64	24.66	24.58	24.60	2,499	24.50
3/17/2025	24.55	24.75	24.55	24.69	5,843	24.59
3/14/2025	24.22	24.39	24.22	24.39	300	24.30
3/13/2025	24.21	24.24	24.04	24.05	14,254	23.95
3/12/2025	24.20	24.30	24.12	24.19	61,208	24.09
3/11/2025	24.41	24.50	24.31	24.36	2,329	24.26
3/10/2025	24.75	24.97	24.57	24.66	6,493	24.56
3/07/2025	24.71	24.90	24.71	24.87	1,998	24.77
3/06/2025	24.60	24.74	24.57	24.68	3,482	24.58
3/05/2025	24.83	24.94	24.64	24.88	3,841	24.78
3/04/2025	25.10	25.11	24.74	24.74	16,578	24.64
3/03/2025	25.47	25.50	25.10	25.23	29,903	25.12
2/28/2025	25.13	25.36	25.00	25.36	4,611	25.26
2/27/2025	25.15	25.22	24.99	24.99	19,407	24.89
2/26/2025	25.12	25.18	24.96	25.03	407,404	24.93
2/25/2025	25.13	25.17	25.13	25.17	529	25.07
2/24/2025	25.00	25.11	25.00	25.02	5,872	24.92
2/21/2025	25.06	25.08	24.96	24.96	2,467	24.86
2/20/2025	25.11	25.11	25.00	25.09	16,029	24.99
2/19/2025	25.00	25.16	25.00	25.16	1,562	25.05
2/18/2025	24.91	24.96	24.90	24.96	4,809	24.86
2/14/2025	24.99	24.99	24.83	24.83	6,284	24.73
2/13/2025	24.87	24.95	24.86	24.94	5,342	24.84
2/12/2025	24.71	24.76	24.70	24.76	749	24.66
2/11/2025	24.70	24.89	24.68	24.87	4,104	24.77
2/10/2025	24.79	24.79	24.64	24.70	5,672	24.61
2/07/2025	24.82	24.82	24.68	24.68	4,575	24.58
2/06/2025	24.87	24.87	24.74	24.82	4,801	24.72
2/05/2025	24.80	24.84	24.68	24.84	8,763	24.74
2/04/2025	24.72	24.83	24.66	24.83	3,262	24.73
2/03/2025	24.64	24.75	24.64	24.73	2,715	24.63
1/31/2025	24.89	24.96	24.75	24.76	30,711	24.66
1/30/2025	24.81	24.93	24.79	24.90	15,704	24.80
1/29/2025	24.88	24.88	24.71	24.79	11,641	24.70
1/28/2025	24.98	24.98	24.76	24.78	16,140	24.68
1/27/2025	24.76	24.96	24.76	24.96	11,364	24.86
1/24/2025	24.70	24.70	24.66	24.66	14,705	24.56
1/23/2025	24.58	24.72	24.58	24.72	31,976	24.62
1/22/2025	24.61	24.62	24.55	24.55	12,307	24.45
1/21/2025	24.60	24.67	24.60	24.66	20,519	24.56