Skip to main content
MFS Active Core Plus Bond ETF (MFSB)
NYSE: MFSB · Real-Time Price · USD
25.10
+0.03 (0.11%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MFSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.0525.1125.0425.1025.100.11%26,987
Jun 25, 202625.0925.1225.0725.0725.070.02%67,520
Jun 24, 202625.0425.0925.0425.0725.070.34%94,366
Jun 23, 202624.9925.0124.9424.9824.980.10%89,563
Jun 22, 202624.9824.9824.9424.9624.96-0.24%116,867
Jun 18, 202625.0425.0525.0025.0225.020.28%73,734
Jun 17, 202625.0125.0524.9324.9524.95-0.30%158,234
Jun 16, 202624.9925.0624.9925.0225.020.16%150,544
Jun 15, 202624.9825.0324.9724.9824.980.10%107,584
Jun 12, 202624.9424.9624.9124.9624.96-0.12%48,084
Jun 11, 202624.8624.9924.8624.9924.990.56%103,553
Jun 10, 202624.8524.8924.8324.8524.85-0.10%200,151
Jun 9, 202624.8324.8824.8224.8724.870.20%75,783
Jun 8, 202624.8624.8824.8224.8224.82-0.04%42,093
Jun 5, 202624.8524.8624.8324.8324.83-0.40%78,142
Jun 4, 202624.9024.9524.9024.9324.930.18%84,406
Jun 3, 202624.8824.9024.8724.8924.89-0.26%220,335
Jun 2, 202624.9424.9624.9224.9524.950.08%498,070
Jun 1, 202624.8724.9324.8724.9324.93-0.08%73,390
May 29, 202624.9224.9624.9224.9524.950.10%112,281
May 28, 202624.9625.0424.9625.0324.930.30%70,658
May 27, 202624.9624.9824.9324.9524.850.04%72,374
May 26, 202624.9524.9724.9224.9424.840.44%34,315
May 22, 202624.8824.9224.8124.8324.73-59,620
May 21, 202624.7224.8424.7224.8324.730.10%62,340
May 20, 202624.7024.8324.6924.8124.710.49%77,538
May 19, 202624.6924.7124.6524.6924.59-0.34%77,613
May 18, 202624.7924.8124.7224.7724.67-0.08%174,313
May 15, 202624.8024.8024.7724.7924.69-0.52%67,315
May 14, 202624.9625.0024.9124.9224.82-0.04%105,888
May 13, 202624.9125.0024.8724.9324.830.12%66,557
May 12, 202624.9224.9224.8924.9024.80-0.28%61,539
May 11, 202624.9825.0124.9624.9724.87-0.28%103,055
May 8, 202625.0525.0525.0125.0424.940.32%80,833
May 7, 202625.0725.0724.9624.9624.86-0.36%68,534
May 6, 202625.0225.0525.0125.0524.950.48%69,080
May 5, 202624.9124.9424.9124.9324.830.16%80,005
May 4, 202624.9224.9324.8524.8924.79-0.28%75,099
May 1, 202624.9124.9924.9124.9624.860.08%74,344
Apr 30, 202624.9324.9624.9024.9424.840.13%63,250
Apr 29, 202625.0425.0424.9725.0024.81-0.32%152,307
Apr 28, 202625.0525.0925.0425.0824.89-0.04%59,251
Apr 27, 202625.1325.1425.0825.0924.90-0.20%114,162
Apr 24, 202625.0825.1625.0725.1424.950.14%150,876
Apr 23, 202625.1325.1525.0725.1124.91-0.14%286,501
Apr 22, 202625.1525.1625.1325.1424.950.16%79,510
Apr 21, 202625.1525.1625.1025.1024.91-0.32%117,440
Apr 20, 202625.1825.1925.1525.1824.99-0.04%52,353
Apr 17, 202625.1925.2125.1825.1925.000.36%118,277
Apr 16, 202625.1425.1525.0825.1024.91-0.16%235,322
Apr 15, 202625.1525.1625.1125.1424.95-0.06%96,009
Apr 14, 202625.0825.1625.0825.1624.960.20%92,688
Apr 13, 202625.0525.1125.0225.1124.910.26%135,749
Apr 10, 202625.0825.1025.0325.0424.85-0.14%99,747
Apr 9, 202625.0325.1125.0125.0824.880.08%75,973
Apr 8, 202625.1025.1125.0425.0624.860.29%73,106
Apr 7, 202624.9524.9924.8824.9824.790.13%98,320
Apr 6, 202624.9524.9924.9424.9524.76-0.17%33,823
Apr 2, 202624.8825.0224.8824.9924.800.25%150,768
Apr 1, 202624.9224.9824.9024.9324.740.16%66,692
Mar 31, 202624.8824.9324.8724.8924.700.24%57,333
Mar 30, 202624.9324.9624.9024.9224.640.48%208,158
Mar 27, 202624.7724.8624.7624.8024.52-0.16%90,355
Mar 26, 202624.9024.9324.8224.8424.56-0.56%94,694
Mar 25, 202624.9825.0124.9524.9824.700.44%2,057,454
Mar 24, 202624.8624.9124.8324.8724.59-0.28%1,119,840
Mar 23, 202624.9024.9524.8724.9424.660.43%28,155
Mar 20, 202624.9724.9724.8324.8324.55-0.91%36,999
Mar 19, 202624.9825.0824.9625.0624.780.14%69,447
Mar 18, 202625.0925.1125.0325.0324.74-0.26%50,657
Mar 17, 202625.0825.1225.0825.0924.810.16%42,629
Mar 16, 202625.0625.0725.0425.0524.770.32%73,148
Mar 13, 202625.0525.0724.9624.9724.69-0.22%54,564
Mar 12, 202625.0725.0825.0125.0324.74-0.26%53,430
Mar 11, 202625.1425.1825.0925.0924.81-0.48%35,128
Mar 10, 202625.2725.3225.2125.2124.93-0.35%60,919
Mar 9, 202625.2025.3125.1925.3025.010.24%98,359
Mar 6, 202625.1925.3125.1725.2424.96-0.20%95,231
Mar 5, 202625.2525.3025.2325.2925.00-0.08%151,549
Mar 4, 202625.3325.3725.3125.3125.02-0.08%1,251,760
Mar 3, 202625.2725.3925.2725.3325.04-0.20%119,524
Mar 2, 202625.3625.3925.3425.3825.09-0.43%47,043
Feb 27, 202625.4625.4925.4525.4925.200.17%761,467
Feb 26, 202625.5025.5425.4925.5425.160.16%49,265
Feb 25, 202625.4925.5125.4825.5025.12-0.04%45,674
Feb 24, 202625.4925.5125.4725.5125.130.08%38,689
Feb 23, 202625.4725.5225.4725.4925.110.13%38,433
Feb 20, 202625.4325.4625.4325.4625.08-0.01%605,177
Feb 19, 202625.4425.4725.4325.4625.080.12%108,497
Feb 18, 202625.4625.4725.4325.4325.05-0.20%51,670
Feb 17, 202625.4725.4825.4625.4825.100.08%49,653
Feb 13, 202625.4325.4725.4325.4625.080.27%62,615
Feb 12, 202625.3525.4025.3525.3925.010.36%35,523
Feb 11, 202625.3025.3425.3025.3024.92-0.12%152,874
Feb 10, 202625.3325.3525.3325.3324.950.24%289,036
Feb 9, 202625.2525.2725.2325.2724.890.06%51,534
Feb 6, 202625.2625.2625.2325.2624.880.02%29,055
Feb 5, 202625.2125.2525.1925.2524.870.32%43,090
Feb 4, 202625.1625.1725.1325.1724.800.02%93,506
Feb 3, 202625.1525.1725.1325.1724.79-19,135