MFS Active Growth ETF (MFSG)

Last Price26.52

Change-0.54 (-1.99%)

NYSE · Last Trade: Mar 6th, 7:31 PM EST

Historical Prices For MFS Active Growth ETF (MFSG)

Date Range:

2025-12-07 - 2026-03-07

Date	Open	High	Low	Close	Volume	Adjusted Close
3/06/2026	26.67	26.81	26.47	26.52	36,938	26.52
3/05/2026	26.82	27.14	26.77	27.06	46,074	27.06
3/04/2026	27.02	27.20	26.88	27.13	1,539,281	27.13
3/03/2026	26.65	26.87	26.30	26.83	82,324	26.83
3/02/2026	26.88	27.21	26.84	27.13	42,183	27.13
2/27/2026	27.10	27.20	26.99	27.12	48,763	27.12
2/26/2026	27.89	27.89	27.17	27.42	47,642	27.42
2/25/2026	27.58	27.72	27.55	27.69	54,424	27.69
2/24/2026	26.96	27.37	26.93	27.36	61,653	27.36
2/23/2026	27.44	27.44	26.96	27.02	53,795	27.02
2/20/2026	27.14	27.50	27.14	27.41	32,536	27.41
2/19/2026	27.12	27.22	27.03	27.14	45,445	27.14
2/18/2026	27.00	27.35	27.00	27.21	50,373	27.21
2/17/2026	26.71	27.13	26.54	26.97	39,655	26.97
2/13/2026	27.13	27.13	26.77	26.83	38,193	26.83
2/12/2026	27.55	27.63	26.98	27.02	55,308	27.02
2/11/2026	27.85	27.85	27.45	27.53	68,226	27.53
2/10/2026	27.64	27.78	27.58	27.59	37,098	27.59
2/09/2026	27.49	27.78	27.30	27.67	69,645	27.67
2/06/2026	26.92	27.46	26.92	27.40	87,612	27.40
2/05/2026	26.79	27.05	26.67	26.83	49,780	26.83
2/04/2026	27.53	27.54	26.95	27.17	60,430	27.17
2/03/2026	28.27	28.31	27.41	27.65	33,201	27.65
2/02/2026	28.06	28.27	28.06	28.19	34,423	28.19
1/30/2026	28.28	28.36	27.98	28.11	37,190	28.11
1/29/2026	28.46	28.46	27.83	28.45	78,998	28.45
1/28/2026	28.82	28.82	28.57	28.65	45,029	28.65
1/27/2026	28.56	28.73	28.48	28.70	38,682	28.70
1/26/2026	28.20	28.43	28.20	28.38	49,099	28.38
1/23/2026	28.06	28.25	27.99	28.17	48,056	28.17
1/22/2026	28.18	28.18	27.91	28.00	46,374	28.00
1/21/2026	27.67	28.08	27.59	27.90	39,242	27.90
1/20/2026	27.89	28.01	27.66	27.70	57,161	27.70
1/16/2026	28.56	28.56	28.39	28.43	65,483	28.43
1/15/2026	28.52	28.63	28.40	28.43	50,447	28.43
1/14/2026	28.40	28.40	28.06	28.24	42,761	28.24
1/13/2026	28.73	28.73	28.51	28.61	46,926	28.61
1/12/2026	28.62	28.79	28.61	28.71	31,464	28.71
1/09/2026	28.50	28.67	28.40	28.63	69,934	28.63
1/08/2026	28.65	28.65	28.35	28.43	42,677	28.43
1/07/2026	28.67	28.85	28.66	28.67	46,688	28.67
1/06/2026	28.51	28.73	28.49	28.70	70,034	28.70
1/05/2026	28.55	28.61	28.47	28.51	37,802	28.51
1/02/2026	28.52	28.58	28.16	28.30	43,959	28.30
12/31/2025	28.57	28.57	28.30	28.30	66,915	28.30
12/30/2025	28.56	28.59	28.49	28.50	41,735	28.50
12/29/2025	28.55	28.62	28.45	28.56	29,893	28.56
12/26/2025	28.68	28.70	28.63	28.68	38,205	28.68
12/24/2025	28.56	28.65	28.54	28.63	123,009	28.63
12/23/2025	28.37	28.57	28.34	28.57	59,832	28.57
12/22/2025	28.33	28.33	28.21	28.32	36,346	28.32
12/19/2025	27.85	28.17	27.85	28.13	110,372	28.13
12/18/2025	27.77	27.93	27.67	27.79	98,277	27.79
12/17/2025	27.90	27.91	27.36	27.42	36,535	27.42
12/16/2025	27.82	27.94	27.70	27.88	58,004	27.88
12/15/2025	28.17	28.17	27.80	27.86	31,716	27.84
12/12/2025	28.46	28.46	27.94	27.97	50,036	27.95
12/11/2025	28.38	28.53	28.18	28.53	40,358	28.51
12/10/2025	28.46	28.59	28.32	28.54	72,770	28.52
12/09/2025	28.38	28.48	28.35	28.44	34,997	28.42
12/08/2025	28.55	28.55	28.35	28.44	51,199	28.42