MFS Active Growth ETF (MFSG)

Last Price27.17

Change+0.00 (0.00%)

NYSE · Last Trade: Feb 5th, 5:08 AM EST

Historical Prices For MFS Active Growth ETF (MFSG)

Date Range:

2025-11-05 - 2026-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2025	28.50	28.56	28.34	28.44	40,862	28.42
12/04/2025	28.33	28.41	28.23	28.38	67,369	28.36
12/03/2025	28.29	28.40	28.22	28.30	52,753	28.28
12/02/2025	28.44	28.55	28.35	28.45	48,926	28.43
12/01/2025	28.16	28.37	28.12	28.25	64,004	28.23
11/28/2025	28.33	28.40	28.30	28.40	10,261	28.38
11/26/2025	28.30	28.38	28.20	28.30	70,983	28.28
11/25/2025	27.88	28.10	27.55	28.07	56,151	28.05
11/24/2025	27.56	27.93	27.55	27.91	43,755	27.89
11/21/2025	27.29	27.57	26.95	27.31	72,139	27.29
11/20/2025	28.29	28.34	27.14	27.30	69,887	27.28
11/19/2025	27.56	27.86	27.50	27.71	62,199	27.69
11/18/2025	27.73	27.73	27.28	27.48	51,299	27.46
11/17/2025	27.97	28.15	27.63	27.82	56,413	27.80
11/14/2025	27.73	28.25	27.57	28.08	53,903	28.06
11/13/2025	28.47	28.53	27.95	28.03	103,837	28.01
11/12/2025	28.67	28.71	28.46	28.61	46,455	28.59
11/11/2025	28.65	28.72	28.49	28.68	48,573	28.66
11/10/2025	28.61	28.83	28.48	28.77	36,100	28.75
11/07/2025	27.98	28.17	27.64	28.17	61,536	28.15
11/06/2025	28.56	28.56	28.09	28.11	36,832	28.09
11/05/2025	28.53	28.79	28.47	28.58	50,379	28.56