MFS Active Intermediate Muni Bond ETF (MFSM)

24.33
+0.00 (0.00%)
NYSE · Last Trade: Nov 4th, 7:15 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202624.3624.3624.3124.3356,72024.33
11/02/202624.3624.3824.3024.33101,64624.33
10/30/202624.2724.3424.2724.3284,47624.32
10/29/202624.3024.3424.2724.2980,54624.22
10/28/202624.3424.3424.2524.30138,04424.23
10/27/202624.3324.3524.2924.3095,75824.23
10/26/202624.2524.2924.2224.2787,30424.20
10/23/202624.1924.2424.1724.20140,77224.13
10/22/202624.1024.2224.0324.19168,23624.12
10/21/202623.9724.0123.9123.93230,93423.86
10/20/202623.9723.9823.9223.9278,25923.85
10/19/202623.9423.9523.8823.92168,69723.85
10/16/202623.9423.9823.9223.97150,41323.90
10/15/202623.9323.9723.8223.9597,56823.88
10/14/202623.7023.7923.6623.76260,19723.69
10/13/202623.7123.8123.6923.81181,37723.74
10/12/202623.5723.6523.5723.6565,22023.58
10/09/202623.6423.6623.5323.64164,45323.57
10/08/202623.5123.6123.4323.54259,81823.47
10/07/202623.5223.5523.4623.49290,72323.41
10/06/202623.5823.6423.5223.60238,53323.53
10/05/202623.6323.6723.5523.6468,50823.57
10/02/202623.8323.8723.5623.59273,93223.51
10/01/202623.5323.7323.5323.68193,98623.61
9/30/202623.4423.5223.3423.51106,13423.44
9/29/202623.4223.5323.3623.39165,24023.25
9/28/202623.5523.5623.4423.52127,89223.38
9/25/202623.7523.8223.6623.68215,29823.54
9/24/202623.9123.9123.7723.77253,51023.63
9/23/202624.0624.0623.8323.9059,62123.76
9/22/202624.0924.1224.0324.0436,50623.89
9/21/202624.1324.1324.0424.08128,89723.93
9/18/202624.1124.1224.0324.0764,52323.92
9/17/202624.1424.1724.1124.15138,99924.00
9/16/202624.1424.1524.0824.09105,07423.94
9/15/202624.1924.1924.0524.11797,34423.96
9/14/202624.2024.2224.1624.1744,88524.02
9/11/202624.1524.2724.1524.1675,34224.01
9/10/202624.2824.2824.1424.1453,87223.99
9/09/202624.4224.4224.3224.3280,68024.17
9/08/202624.4324.4324.4124.4114,86224.26
9/04/202624.4524.4824.4324.4416,57024.29
9/03/202624.4724.5024.4124.4125,01124.26
9/02/202624.4824.4824.4224.45141,75424.30
9/01/202624.5524.5724.4624.5061,35024.35
8/31/202624.5824.6224.5724.6021,92124.45
8/28/202624.7324.7524.6724.6835,28424.45
8/27/202624.7524.7624.7324.7435,45924.51
8/26/202624.7624.7824.7524.7657,34724.53
8/25/202624.7724.8024.7524.8019,88524.57
8/24/202624.7524.7624.7324.7420,58824.52
8/21/202624.7724.7724.7124.7367,75324.51
8/20/202624.7624.8024.7524.7628,66224.53
8/19/202624.7724.8324.7724.8231,07324.59
8/18/202624.7724.7724.7324.7518,62824.53
8/17/202624.8324.8424.7924.8026,01824.57
8/14/202624.9124.9124.8624.8616,30924.64
8/13/202624.8824.9024.8824.8937,10324.67
8/12/202624.8624.8824.8624.8610,71124.64
8/11/202624.8624.8624.8124.8412,33924.61
8/10/202624.8324.8524.8124.8137,94324.58
8/07/202624.8224.8524.8224.8417,54024.61
8/06/202624.8024.8224.7924.8024,57024.57
8/05/202624.7824.8224.7624.79118,98624.56
8/04/202624.7024.8024.7024.7754,37224.54