MFS Active Intermediate Muni Bond ETF (MFSM)

25.26
-0.03 (-0.13%)
NYSE · Last Trade: Mar 7th, 3:54 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/26/202625.4925.5425.4925.53216,24525.47
2/25/202625.4725.5525.4725.51607,72425.45
2/24/202625.4525.4825.4525.4610,53225.40
2/23/202625.4325.4525.4325.4320,52025.37
2/20/202625.4425.4425.4025.4313,79025.37
2/19/202625.4025.4325.3925.4210,92425.36
2/18/202625.4025.4225.4025.4240,33925.36
2/17/202625.4025.4425.4025.4315,05425.36
2/13/202625.3625.3925.3625.373,33325.31
2/12/202625.3125.3325.3125.321,55525.26
2/11/202625.2725.3025.2525.3012,49025.23
2/10/202625.3225.3225.3025.3022825.24
2/09/202625.2425.2825.2425.277,81625.21
2/06/202625.2825.2825.2425.257,78925.18
2/05/202625.2325.2725.2325.245,21825.18
2/04/202625.2025.2125.1925.195,40425.13
2/03/202625.1825.1925.1825.182,57325.12
2/02/202625.1825.2025.1625.189,21025.12
1/30/202625.1625.1725.1625.1773925.11
1/29/202625.2125.2425.2125.232,60225.09
1/28/202625.2025.2325.2025.231,25425.10
1/27/202625.2125.2225.1825.2117,49125.08
1/26/202625.1925.2125.1925.202,50825.07
1/23/202625.1725.1825.1725.171,66125.04
1/22/202625.1425.1625.1425.152,52125.02
1/21/202625.1025.1725.1025.177,53525.04
1/20/202625.1825.1825.0925.0910,21324.96
1/16/202625.1925.1925.1825.186,23725.05
1/15/202625.1725.1925.1725.197,78325.06
1/14/202625.1725.1925.1625.185,35925.05
1/13/202625.1325.1725.1325.1626,11425.02
1/12/202625.1425.1425.1425.1458925.00
1/09/202625.1425.1425.1425.141,10625.01
1/08/202625.1325.1325.1125.112,71024.98
1/07/202625.0925.1525.0925.145,83025.01
1/06/202625.0525.0825.0525.084,25624.95
1/05/202625.0425.0625.0425.053,48524.92
1/02/202625.0225.0525.0225.047,49924.91
12/31/202525.0525.0625.0225.0413,26424.91
12/30/202525.0025.0425.0025.035,97724.89
12/29/202525.0725.0825.0725.088,55524.87
12/26/202525.0525.0725.0525.063,74824.85
12/24/202525.0525.0725.0525.068,44924.85
12/23/202525.0325.0925.0125.035,72424.82
12/22/202525.0425.0425.0025.018,51524.80
12/19/202525.0225.0324.9925.007,70324.79
12/18/202525.0525.0525.0225.043,84224.83
12/17/202525.0125.0125.0025.001,36624.79
12/16/202524.9925.0124.9725.003,14324.79
12/15/202524.9624.9824.9624.982,14024.77
12/12/202524.9624.9724.9624.963,83324.76
12/11/202524.9824.9824.9824.986624.78
12/10/202524.9625.0024.9624.989,73824.78
12/09/202524.9824.9824.9624.961,92324.76
12/08/202524.9724.9724.9624.961,97024.76