Skip to main content
MFS Active Core Plus Bond ETF (MFSB)
NYSE: MFSB · Real-Time Price · USD
25.24
-0.03 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed

MFSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.2625.2625.2225.2425.24-0.10%57,614
Dec 4, 202525.2925.3025.2625.2625.26-0.16%40,876
Dec 3, 202525.2925.3325.2825.3025.300.14%67,500
Dec 2, 202525.2425.2825.2425.2725.270.10%30,855
Dec 1, 202525.3925.3925.2425.2425.24-0.36%34,746
Nov 28, 202525.3625.3725.3125.3325.33-0.51%288,262
Nov 26, 202525.4025.4725.3825.4625.370.20%599,806
Nov 25, 202525.4025.4425.3925.4125.320.08%81,588
Nov 24, 202525.3425.3925.3225.3925.300.36%199,545
Nov 21, 202525.3125.3225.2925.3025.210.18%40,481
Nov 20, 202525.2625.2925.2425.2625.170.10%47,294
Nov 19, 202525.2625.2625.2125.2325.15-0.04%50,176
Nov 18, 202525.2525.2725.2225.2425.160.10%42,172
Nov 17, 202525.2325.2425.2125.2225.13-0.04%49,830
Nov 14, 202525.2725.2825.2225.2325.14-0.08%46,119
Nov 13, 202525.2825.2925.2425.2525.16-0.34%21,341
Nov 12, 202525.3425.3525.2625.3325.24-0.04%62,976
Nov 11, 202525.2525.3625.2525.3425.250.28%58,143
Nov 10, 202525.2725.3025.2525.2725.18-0.02%30,802
Nov 7, 202525.2625.3025.2425.2825.19-0.02%27,590
Nov 6, 202525.2625.2925.2325.2825.190.32%60,444
Nov 5, 202525.2525.2625.1925.2025.12-0.12%88,446
Nov 4, 202525.2525.2925.2325.2325.150.04%66,122
Nov 3, 202525.2525.2725.2025.2225.14-0.24%31,850
Oct 31, 202525.3125.3325.2625.2825.19-0.47%362,148
Oct 30, 202525.3725.4425.3625.4025.22-0.24%77,229
Oct 29, 202525.5425.5725.4225.4625.28-0.35%54,525
Oct 28, 202525.5425.5625.5125.5525.36-90,435
Oct 27, 202525.5125.5525.4825.5525.360.12%107,885
Oct 24, 202525.5425.5425.4925.5225.330.11%42,723
Oct 23, 202525.4925.5325.4725.4925.31-0.14%63,646
Oct 22, 202525.5125.5525.5025.5325.340.12%59,723
Oct 21, 202525.5225.5625.5025.5025.310.08%100,070
Oct 20, 202525.4725.5225.4625.4825.300.04%32,512
Oct 17, 202525.4525.4825.4325.4725.29-0.06%24,015
Oct 16, 202525.3925.5025.3925.4925.300.23%282,801
Oct 15, 202525.4225.4625.4125.4325.240.02%83,933
Oct 14, 202525.3725.4325.3625.4225.240.28%68,791
Oct 13, 202525.3625.4025.3425.3525.170.16%30,451
Oct 10, 202525.3125.3625.2825.3125.130.20%23,203
Oct 9, 202525.2625.2725.2525.2625.08-0.12%26,310
Oct 8, 202525.3125.3325.2825.2925.110.06%113,441
Oct 7, 202525.2625.3125.2625.2825.090.10%109,364
Oct 6, 202525.2525.2825.2425.2525.07-0.20%26,170
Oct 3, 202525.3125.3325.2925.3025.12-0.08%28,900
Oct 2, 202525.2825.3325.2825.3225.140.10%20,851
Oct 1, 202525.2825.3125.2625.3025.110.28%25,987
Sep 30, 202525.2425.2925.2125.2325.04-0.41%20,769
Sep 29, 202525.3025.3625.3025.3325.050.22%22,935
Sep 26, 202525.2725.3025.2625.2825.000.04%47,545
Sep 25, 202525.2725.2825.2125.2724.99-0.16%23,082
Sep 24, 202525.3325.3325.2925.3125.03-0.12%176,193
Sep 23, 202525.3225.3525.3025.3425.060.14%24,503
Sep 22, 202525.3225.3325.2925.3025.02-0.11%30,570
Sep 19, 202525.3225.3325.2925.3325.05-0.05%24,072
Sep 18, 202525.3225.3825.2925.3425.06-0.22%46,885
Sep 17, 202525.4425.4925.3625.4025.12-0.10%351,481
Sep 16, 202525.4025.4725.3925.4225.140.08%57,225
Sep 15, 202525.3825.4125.3825.4025.120.16%10,985
Sep 12, 202525.3525.3725.3225.3625.08-0.10%35,871
Sep 11, 202525.3625.4125.3325.3925.110.28%62,004
Sep 10, 202525.3225.3525.2625.3225.040.10%9,039
Sep 9, 202525.3125.3225.2525.2925.01-0.07%19,954
Sep 8, 202525.2925.3225.2725.3125.030.36%13,634
Sep 5, 202525.2625.2625.2025.2224.940.39%89,127
Sep 4, 202525.0725.1325.0525.1224.850.34%22,389
Sep 3, 202524.9625.0624.9425.0424.76-0.10%17,188
Sep 2, 202524.9125.1524.9125.0624.790.20%18,685
Aug 29, 202525.0025.0224.9925.0124.74-0.48%28,625
Aug 28, 202525.0825.1425.0825.1324.760.14%32,622
Aug 27, 202525.0425.1425.0325.1024.720.10%34,898
Aug 26, 202525.0425.0825.0225.0724.700.08%30,122
Aug 25, 202525.0425.0925.0325.0524.68-0.08%48,109
Aug 22, 202524.9925.0924.9925.0724.700.42%11,103
Aug 21, 202524.9825.0024.9524.9724.59-0.22%16,358
Aug 20, 202524.9925.0524.9925.0224.650.02%23,219
Aug 19, 202524.9825.0324.9825.0224.640.19%33,228
Aug 18, 202524.9825.0024.9624.9724.60-0.13%13,636
Aug 15, 202525.0325.0324.9725.0024.63-0.16%21,346
Aug 14, 202525.0425.0625.0325.0424.67-0.19%5,703
Aug 13, 202525.0525.1325.0525.0924.710.31%9,716
Aug 12, 202524.9725.0424.9625.0124.64-0.08%13,317
Aug 11, 202525.0225.0425.0225.0324.660.17%13,872
Aug 8, 202525.0025.0624.9824.9924.62-0.17%15,843
Aug 7, 202525.0725.0725.0125.0324.66-7,660
Aug 6, 202525.0325.0624.9825.0324.66-0.10%18,349
Aug 5, 202525.0525.0625.0425.0624.680.06%2,861
Aug 4, 202525.0025.0425.0025.0424.670.22%2,992
Aug 1, 202524.9524.9924.9124.9924.610.58%45,157
Jul 31, 202524.8624.9124.8424.8424.47-0.37%14,337
Jul 30, 202524.9425.0124.9324.9324.46-0.34%4,458
Jul 29, 202524.8925.0224.8925.0224.540.60%7,374
Jul 28, 202524.8724.8924.8724.8724.40-0.18%10,272
Jul 25, 202524.8824.9424.8724.9224.440.16%3,098
Jul 24, 202524.8524.9124.8524.8824.40-0.04%5,494
Jul 23, 202524.9024.9124.8924.8924.41-0.18%71,885
Jul 22, 202524.8824.9524.8824.9324.450.22%12,710
Jul 21, 202524.9024.9024.8724.8824.400.32%2,965
Jul 18, 202524.8024.8224.8024.8024.320.13%474
Jul 17, 202524.7624.7624.7624.7624.290.09%127