Skip to main content
MFS Active Core Plus Bond ETF (MFSB)
NYSE: MFSB · Real-Time Price · USD
25.08
-0.01 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

MFSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0525.0925.0425.0825.08-0.04%59,251
Apr 27, 202625.1325.1425.0825.0925.09-0.20%114,162
Apr 24, 202625.0825.1625.0725.1425.140.14%150,876
Apr 23, 202625.1325.1525.0725.1125.11-0.14%286,501
Apr 22, 202625.1525.1625.1325.1425.140.16%79,510
Apr 21, 202625.1525.1625.1025.1025.10-0.32%117,440
Apr 20, 202625.1825.1925.1525.1825.18-0.04%52,353
Apr 17, 202625.1925.2125.1825.1925.190.36%118,277
Apr 16, 202625.1425.1525.0825.1025.10-0.16%235,322
Apr 15, 202625.1525.1625.1125.1425.14-0.06%96,009
Apr 14, 202625.0825.1625.0825.1625.160.20%92,688
Apr 13, 202625.0525.1125.0225.1125.110.26%135,749
Apr 10, 202625.0825.1025.0325.0425.04-0.14%99,747
Apr 9, 202625.0325.1125.0125.0825.080.08%75,973
Apr 8, 202625.1025.1125.0425.0625.060.29%73,106
Apr 7, 202624.9524.9924.8824.9824.980.13%98,320
Apr 6, 202624.9524.9924.9424.9524.95-0.17%33,823
Apr 2, 202624.8825.0224.8824.9924.990.25%150,768
Apr 1, 202624.9224.9824.9024.9324.930.16%66,692
Mar 31, 202624.8824.9324.8724.8924.89-0.12%57,333
Mar 30, 202624.9324.9624.9024.9224.830.48%208,158
Mar 27, 202624.7724.8624.7624.8024.71-0.16%90,355
Mar 26, 202624.9024.9324.8224.8424.75-0.56%94,694
Mar 25, 202624.9825.0124.9524.9824.890.44%2,057,454
Mar 24, 202624.8624.9124.8324.8724.78-0.28%1,119,840
Mar 23, 202624.9024.9524.8724.9424.850.43%28,155
Mar 20, 202624.9724.9724.8324.8324.74-0.91%36,999
Mar 19, 202624.9825.0824.9625.0624.970.14%69,447
Mar 18, 202625.0925.1125.0325.0324.93-0.26%50,657
Mar 17, 202625.0825.1225.0825.0925.000.16%42,629
Mar 16, 202625.0625.0725.0425.0524.960.32%73,148
Mar 13, 202625.0525.0724.9624.9724.88-0.22%54,564
Mar 12, 202625.0725.0825.0125.0324.93-0.26%53,430
Mar 11, 202625.1425.1825.0925.0925.00-0.48%35,128
Mar 10, 202625.2725.3225.2125.2125.12-0.35%60,919
Mar 9, 202625.2025.3125.1925.3025.210.24%98,359
Mar 6, 202625.1925.3125.1725.2425.15-0.20%95,231
Mar 5, 202625.2525.3025.2325.2925.20-0.08%151,549
Mar 4, 202625.3325.3725.3125.3125.22-0.08%1,251,760
Mar 3, 202625.2725.3925.2725.3325.24-0.20%119,524
Mar 2, 202625.3625.3925.3425.3825.29-0.43%47,043
Feb 27, 202625.4625.4925.4525.4925.40-0.20%761,467
Feb 26, 202625.5025.5425.4925.5425.350.16%49,265
Feb 25, 202625.4925.5125.4825.5025.32-0.04%45,674
Feb 24, 202625.4925.5125.4725.5125.330.08%38,689
Feb 23, 202625.4725.5225.4725.4925.310.13%38,433
Feb 20, 202625.4325.4625.4325.4625.27-0.02%605,177
Feb 19, 202625.4425.4725.4325.4625.280.12%108,497
Feb 18, 202625.4625.4725.4325.4325.25-0.20%51,670
Feb 17, 202625.4725.4825.4625.4825.300.08%49,653
Feb 13, 202625.4325.4725.4325.4625.270.27%62,615
Feb 12, 202625.3525.4025.3525.3925.210.36%35,523
Feb 11, 202625.3025.3425.3025.3025.12-0.12%152,874
Feb 10, 202625.3325.3525.3325.3325.150.24%289,036
Feb 9, 202625.2525.2725.2325.2725.090.06%51,534
Feb 6, 202625.2625.2625.2325.2625.070.02%29,055
Feb 5, 202625.2125.2525.1925.2525.070.32%43,090
Feb 4, 202625.1625.1725.1325.1724.990.02%93,506
Feb 3, 202625.1525.1725.1325.1724.98-19,135
Feb 2, 202625.2025.2025.1625.1724.98-0.10%70,015
Jan 30, 202625.1925.2125.1725.1925.01-0.47%61,052
Jan 29, 202625.2625.3125.2625.3125.030.14%50,548
Jan 28, 202625.2825.2925.2625.2825.00-0.04%47,095
Jan 27, 202625.3125.3225.2925.2925.01-0.13%86,539
Jan 26, 202625.3225.3325.2925.3225.040.08%97,886
Jan 23, 202625.2625.3125.2625.3025.020.14%92,812
Jan 22, 202625.2425.2825.2325.2724.990.08%61,472
Jan 21, 202625.1925.2525.1825.2524.970.34%59,306
Jan 20, 202625.1725.2025.1525.1624.88-0.38%67,764
Jan 16, 202625.2925.2925.2525.2624.98-0.15%28,916
Jan 15, 202625.3325.3425.2925.2925.01-0.15%171,815
Jan 14, 202625.3025.3525.2925.3325.050.23%145,883
Jan 13, 202625.2825.2925.2525.2725.000.07%126,292
Jan 12, 202625.2425.2825.2225.2624.98-0.02%626,302
Jan 9, 202625.2325.2925.2025.2624.980.20%558,760
Jan 8, 202625.2225.2425.2025.2124.93-0.21%122,921
Jan 7, 202625.2725.2825.2325.2624.990.09%394,943
Jan 6, 202625.2225.2525.2025.2424.960.04%46,034
Jan 5, 202625.2225.2625.2025.2324.950.16%89,909
Jan 2, 202625.2225.2225.1825.1924.91-0.10%32,200
Dec 31, 202525.2425.2525.2125.2224.94-0.22%38,871
Dec 30, 202525.2425.2725.2225.2724.99-0.37%50,453
Dec 29, 202525.3625.3825.3325.3724.990.12%34,763
Dec 26, 202525.3525.3625.3225.3424.960.06%18,752
Dec 24, 202525.3025.3325.3025.3224.950.16%14,549
Dec 23, 202525.2325.2925.2125.2824.910.10%67,865
Dec 22, 202525.2725.2725.2525.2624.88-0.06%54,430
Dec 19, 202525.2825.3025.2625.2724.90-0.12%79,555
Dec 18, 202525.3125.3125.2825.3024.930.26%64,981
Dec 17, 202525.2325.2525.2225.2424.86-0.06%25,015
Dec 16, 202525.1925.2525.1925.2524.880.21%64,909
Dec 15, 202525.2325.2425.1825.2024.830.09%40,714
Dec 12, 202525.1925.1925.1725.1824.80-0.26%31,128
Dec 11, 202525.2825.2925.2425.2424.87-0.04%19,771
Dec 10, 202525.1725.2625.1725.2524.880.30%61,983
Dec 9, 202525.2325.2325.1625.1824.80-0.04%130,563
Dec 8, 202525.2325.2425.1725.1924.81-0.20%30,155
Dec 5, 202525.2625.2625.2225.2424.86-0.10%57,614
Dec 4, 202525.2925.3025.2625.2624.89-0.16%40,876
Dec 3, 202525.2925.3325.2825.3024.930.14%72,401