MFS Active Exchange Traded Funds Trust MFS Active Core Plus Bond ETF (MFSB)

Last Price24.76

Change+0.01 (0.03%)

NYSE · Last Trade: Apr 30th, 9:39 PM EDT

Historical Prices For MFS Active Exchange Traded Funds Trust MFS Active Core Plus Bond ETF (MFSB)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	24.76	24.76	24.76	24.76	807	24.76
4/29/2025	24.86	24.86	24.86	24.86	214	24.86
4/28/2025	24.77	24.77	24.77	24.77	143	24.77
4/25/2025	24.68	24.77	24.68	24.72	7,061	24.72
4/24/2025	24.64	24.64	24.64	24.64	0	24.64
4/23/2025	24.60	24.60	24.48	24.49	700	24.49
4/22/2025	24.46	24.46	24.46	24.46	0	24.46
4/21/2025	24.48	24.48	24.40	24.40	1,215	24.40
4/17/2025	24.54	24.55	24.54	24.55	100	24.55
4/16/2025	24.53	24.55	24.53	24.55	209	24.55
4/15/2025	24.52	24.52	24.50	24.50	214	24.50
4/14/2025	24.43	24.43	24.43	24.43	0	24.43
4/11/2025	24.25	24.31	24.15	24.31	800	24.31
4/10/2025	24.42	24.42	24.35	24.36	915	24.36
4/09/2025	24.28	24.56	24.28	24.56	800	24.56
4/08/2025	24.60	24.60	24.50	24.50	500	24.50
4/07/2025	24.80	24.80	24.60	24.61	850	24.61
4/04/2025	25.05	25.05	25.00	25.00	501	25.00
4/03/2025	25.01	25.01	24.97	24.98	327	24.98
4/02/2025	24.91	24.92	24.87	24.87	4,243	24.87
4/01/2025	24.90	24.91	24.90	24.91	450	24.91
3/31/2025	24.78	24.81	24.78	24.81	1,723	24.81
3/28/2025	24.85	24.85	24.85	24.85	314	24.85
3/27/2025	24.72	24.75	24.72	24.75	586	24.75
3/26/2025	24.78	24.78	24.77	24.77	1,178	24.77
3/25/2025	24.85	24.85	24.83	24.83	330	24.83
3/24/2025	24.84	24.84	24.84	24.84	160	24.84
3/21/2025	24.91	24.91	24.91	24.91	100	24.91
3/20/2025	25.00	25.00	24.95	24.95	4,400	24.95
3/19/2025	24.83	24.91	24.82	24.90	4,800	24.90
3/18/2025	24.82	24.82	24.82	24.82	20	24.82
3/17/2025	24.84	24.86	24.82	24.82	2,109	24.82
3/14/2025	24.79	24.80	24.77	24.77	808	24.77
3/13/2025	24.75	24.79	24.75	24.79	965	24.79
3/12/2025	24.78	24.78	24.75	24.75	201	24.75
3/11/2025	24.89	24.90	24.80	24.80	886	24.80
3/10/2025	24.91	24.91	24.89	24.89	151	24.89
3/07/2025	24.89	24.89	24.81	24.81	4,513	24.81
3/06/2025	24.83	24.90	24.83	24.86	5,832	24.86
3/05/2025	24.91	24.91	24.91	24.91	0	24.91
3/04/2025	25.01	25.01	24.93	24.93	723	24.93
3/03/2025	24.91	24.99	24.91	24.99	8,013	24.99
2/28/2025	24.91	24.93	24.91	24.93	5,279	24.93
2/27/2025	24.97	25.00	24.97	24.97	6,839	24.97
2/26/2025	24.97	25.01	24.97	25.00	45,546	25.00
2/25/2025	24.89	24.96	24.89	24.96	5,549	24.96
2/24/2025	24.79	24.80	24.79	24.80	5,042	24.80
2/21/2025	24.73	24.79	24.73	24.79	5,662	24.79
2/20/2025	24.69	24.69	24.68	24.69	5,239	24.69
2/19/2025	24.64	24.65	24.64	24.64	5,274	24.64
2/18/2025	24.69	24.69	24.66	24.66	5,563	24.66
2/14/2025	24.70	24.71	24.70	24.71	5,804	24.71
2/13/2025	24.56	24.67	24.56	24.65	21,340	24.65
2/12/2025	24.48	24.53	24.48	24.50	8,981	24.50
2/11/2025	24.63	24.63	24.61	24.61	5,568	24.61
2/10/2025	24.70	24.70	24.68	24.68	5,560	24.68
2/07/2025	24.68	24.68	24.67	24.67	7,213	24.67
2/06/2025	24.75	24.78	24.74	24.74	5,501	24.74
2/05/2025	24.73	24.77	24.73	24.76	7,079	24.76
2/04/2025	24.58	24.64	24.58	24.61	14,889	24.61
2/03/2025	24.57	24.57	24.57	24.57	7,809	24.57