MFS Active Intermediate Muni Bond ETF (MFSM)

24.99
+0.06 (0.24%)
NYSE · Last Trade: Apr 4th, 5:11 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202624.8924.9924.8924.9911,54024.99
4/01/202624.8724.9324.8724.9324,88224.93
3/31/202624.7924.8824.7924.867,95124.86
3/30/202624.8324.8624.8324.8612,51724.86
3/27/202624.7724.8524.7424.8216,59724.82
3/26/202624.8624.8624.8024.8010,25224.80
3/25/202624.8424.8824.8324.8811,56324.88
3/24/202624.9724.9724.8424.8533,20724.85
3/23/202624.9525.0024.9524.987,03224.98
3/20/202625.0425.0424.9124.9311,78824.93
3/19/202625.1525.1525.0525.0824,26425.08
3/18/202625.1525.1525.1225.145,59625.14
3/17/202625.1425.1925.1425.1810,70725.18
3/16/202625.1325.2125.1325.1935,35625.19
3/13/202625.1025.1225.1025.123,69525.12
3/12/202625.1725.1825.1125.1210,36025.12
3/11/202625.2425.2425.1725.2012,08925.20
3/10/202625.2525.2825.2525.2622,32525.26
3/09/202625.2125.3025.2125.284,53625.28
3/06/202625.2525.3025.2325.2615,62725.26
3/05/202625.2525.2925.2225.2919,92325.29
3/04/202625.2725.3525.2725.2912,80725.29
3/03/202625.3125.3125.2625.282,79825.28
3/02/202625.4325.4425.3925.399,50225.39
2/27/202625.4525.5025.4525.4512,76725.45
2/26/202625.4925.5425.4925.53216,24525.53
2/25/202625.4725.5525.4725.51607,72425.51
2/24/202625.4525.4825.4525.4610,53225.46
2/23/202625.4325.4525.4325.4320,52025.43
2/20/202625.4425.4425.4025.4313,79025.43
2/19/202625.4025.4325.3925.4210,92425.42
2/18/202625.4025.4225.4025.4240,33925.42
2/17/202625.4025.4425.4025.4315,05425.43
2/13/202625.3625.3925.3625.373,33325.37
2/12/202625.3125.3325.3125.321,55525.32
2/11/202625.2725.3025.2525.3012,49025.30
2/10/202625.3225.3225.3025.3022825.30
2/09/202625.2425.2825.2425.277,81625.27
2/06/202625.2825.2825.2425.257,78925.25
2/05/202625.2325.2725.2325.245,21825.24
2/04/202625.2025.2125.1925.195,40425.19
2/03/202625.1825.1925.1825.182,57325.18
2/02/202625.1825.2025.1625.189,21025.18
1/30/202625.1625.1725.1625.1773925.17
1/29/202625.2125.2425.2125.232,60225.23
1/28/202625.2025.2325.2025.231,25425.23
1/27/202625.2125.2225.1825.2117,49125.21
1/26/202625.1925.2125.1925.202,50825.20
1/23/202625.1725.1825.1725.171,66125.17
1/22/202625.1425.1625.1425.152,52125.15
1/21/202625.1025.1725.1025.177,53525.17
1/20/202625.1825.1825.0925.0910,21325.09
1/16/202625.1925.1925.1825.186,23725.18
1/15/202625.1725.1925.1725.197,78325.19
1/14/202625.1725.1925.1625.185,35925.18
1/13/202625.1325.1725.1325.1626,11425.16
1/12/202625.1425.1425.1425.1458925.14
1/09/202625.1425.1425.1425.141,10625.14
1/08/202625.1325.1325.1125.112,71025.11
1/07/202625.0925.1525.0925.145,83025.14
1/06/202625.0525.0825.0525.084,25625.08
1/05/202625.0425.0625.0425.053,48525.05