Skip to main content
MFS Blended Research International Equity ETF (BRIE)
NYSE: BRIE · Real-Time Price · USD
25.98
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

BRIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0526.1825.9625.9825.98-0.10%17,212
Dec 4, 202526.0326.0925.9626.0126.010.02%57,209
Dec 3, 202525.8826.0225.8826.0026.000.26%25,346
Dec 2, 202525.9525.9725.8225.9425.940.49%25,093
Dec 1, 202525.8325.9025.8125.8125.81-0.17%8,144
Nov 28, 202525.7525.8725.7425.8525.850.36%10,990
Nov 26, 202525.6525.8025.6525.7625.761.05%9,535
Nov 25, 202525.3725.5225.3525.5025.500.89%10,661
Nov 24, 202525.0925.2725.0925.2725.270.85%24,109
Nov 21, 202524.8925.1124.8425.0625.061.15%19,384
Nov 20, 202525.2625.3424.7724.7724.77-1.35%83,979
Nov 19, 202525.1725.2425.0325.1125.11-0.17%36,855
Nov 18, 202525.0925.2424.9625.1525.15-0.41%40,236
Nov 17, 202525.4025.5325.2025.2625.25-1.28%29,317
Nov 14, 202525.4225.6825.4225.5825.58-0.39%271,507
Nov 13, 202525.9525.9525.6525.6825.68-1.03%101,862
Nov 12, 202525.8826.2225.8825.9525.950.32%348,014
Nov 11, 202525.7725.8725.7725.8725.870.80%14,078
Nov 10, 202525.4125.6625.4125.6625.661.59%12,828
Nov 7, 202525.0925.2625.0525.2625.260.37%8,753
Nov 6, 202525.2425.2425.1325.1725.17-0.08%11,289
Nov 5, 202525.0525.2425.0525.1925.190.93%9,493
Nov 4, 202525.1025.1024.9324.9624.95-1.27%9,294
Nov 3, 202525.2225.2925.2225.2825.280.38%9,416
Oct 31, 202525.1425.2825.1125.1825.180.08%12,598
Oct 30, 202525.1725.1925.1625.1625.16-0.56%8,237
Oct 29, 202525.4125.4125.2425.3025.30-0.28%11,279
Oct 28, 202525.2525.4125.2525.3725.37-0.15%9,751
Oct 27, 202525.2725.4125.2725.4125.410.91%10,300
Oct 24, 202525.1725.2125.1725.1825.180.35%12,879
Oct 23, 202525.0025.1425.0025.0925.090.69%8,303