MFS Active Exchange Traded Funds Trust MFS Active Intermediate Muni Bond ETF (MFSM)

Last Price24.39

Change+0.11 (0.45%)

NYSE · Last Trade: Apr 30th, 9:32 PM EDT

Historical Prices For MFS Active Exchange Traded Funds Trust MFS Active Intermediate Muni Bond ETF (MFSM)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	24.30	24.39	24.30	24.39	2,706	24.39
4/29/2025	24.35	24.37	24.34	24.35	1,558	24.35
4/28/2025	24.30	24.32	24.30	24.32	874	24.32
4/25/2025	24.25	24.30	24.05	24.24	28,896	24.24
4/24/2025	24.18	24.24	24.18	24.23	1,744	24.23
4/23/2025	24.12	24.16	24.12	24.13	818	24.13
4/22/2025	24.05	24.06	24.05	24.06	470	24.06
4/21/2025	24.15	24.15	23.98	24.08	6,229	24.08
4/17/2025	24.17	24.19	24.16	24.17	1,627	24.17
4/16/2025	24.16	24.16	24.16	24.16	0	24.16
4/15/2025	24.10	24.15	24.10	24.12	945	24.12
4/14/2025	23.97	24.13	23.97	24.03	12,056	24.03
4/11/2025	24.10	24.10	23.75	23.92	20,894	23.92
4/10/2025	23.91	24.26	23.91	24.05	1,346	24.05
4/09/2025	23.92	24.13	23.61	24.13	1,755	24.13
4/08/2025	24.35	24.35	24.00	24.01	2,320	24.01
4/07/2025	24.75	24.75	24.21	24.26	2,059	24.26
4/04/2025	24.80	24.80	24.71	24.71	568	24.71
4/03/2025	24.70	24.70	24.69	24.69	1,050	24.69
4/02/2025	24.60	24.61	24.56	24.56	1,260	24.56
4/01/2025	24.52	24.63	24.52	24.63	2,242	24.63
3/31/2025	24.52	24.76	24.51	24.63	6,372	24.63
3/28/2025	24.47	24.57	24.47	24.57	1,001	24.57
3/27/2025	24.46	24.46	24.46	24.46	30	24.46
3/26/2025	24.61	24.61	24.49	24.49	10,330	24.49
3/25/2025	24.61	24.65	24.60	24.64	12,950	24.64
3/24/2025	24.69	24.69	24.59	24.64	4,247	24.64
3/21/2025	24.74	24.74	24.68	24.69	7,556	24.69
3/20/2025	24.74	24.90	24.72	24.75	196,089	24.75
3/19/2025	24.70	24.70	24.70	24.70	0	24.70
3/18/2025	24.68	24.68	24.68	24.68	162	24.68
3/17/2025	24.68	24.68	24.68	24.68	2	24.68
3/14/2025	24.68	24.68	24.68	24.68	0	24.68
3/13/2025	24.69	24.69	24.69	24.69	101	24.69
3/12/2025	24.80	24.80	24.72	24.73	3,471	24.73
3/11/2025	24.82	24.83	24.80	24.80	2,112	24.80
3/10/2025	24.85	24.85	24.84	24.84	1,371	24.84
3/07/2025	24.79	24.80	24.79	24.80	300	24.80
3/06/2025	24.88	24.88	24.84	24.84	5,308	24.84
3/05/2025	24.87	24.89	24.87	24.89	909	24.89
3/04/2025	24.94	24.94	24.90	24.91	1,103	24.91
3/03/2025	24.95	24.95	24.95	24.95	43	24.95
2/28/2025	24.94	24.94	24.94	24.94	5,101	24.94
2/27/2025	24.99	24.99	24.99	24.99	5,005	24.99
2/26/2025	24.97	24.98	24.97	24.98	49,072	24.98
2/25/2025	24.95	24.96	24.95	24.96	5,519	24.96
2/24/2025	24.91	24.91	24.91	24.91	5,021	24.91
2/21/2025	24.83	24.89	24.83	24.89	5,542	24.89
2/20/2025	24.80	24.86	24.79	24.79	6,546	24.79
2/19/2025	24.76	24.77	24.76	24.77	5,149	24.77
2/18/2025	24.78	24.78	24.75	24.76	6,852	24.76
2/14/2025	24.75	24.80	24.75	24.77	6,152	24.77
2/13/2025	24.74	24.74	24.74	24.74	5,653	24.74
2/12/2025	24.77	24.77	24.71	24.74	15,064	24.74
2/11/2025	24.81	24.83	24.80	24.83	25,908	24.83
2/10/2025	24.84	24.84	24.81	24.81	5,195	24.81
2/07/2025	24.83	24.83	24.82	24.82	5,031	24.82
2/06/2025	24.84	24.86	24.82	24.84	5,558	24.84
2/05/2025	24.82	24.83	24.82	24.82	5,546	24.82
2/04/2025	24.72	24.77	24.72	24.77	5,052	24.77
2/03/2025	24.74	24.74	24.74	24.74	5,365	24.74