MFS Active Growth ETF (MFSG)
NYSE: MFSG · Real-Time Price · USD
29.08
-0.28 (-0.95%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MFSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28.89 | 29.12 | 28.87 | 29.08 | 29.08 | -0.95% | 163,723 |
| Apr 27, 2026 | 29.49 | 29.49 | 29.17 | 29.36 | 29.36 | 0.14% | 68,566 |
| Apr 24, 2026 | 29.02 | 29.36 | 28.95 | 29.32 | 29.32 | 1.60% | 134,496 |
| Apr 23, 2026 | 29.02 | 29.11 | 28.60 | 28.86 | 28.86 | -1.07% | 99,419 |
| Apr 22, 2026 | 28.29 | 29.17 | 28.29 | 29.17 | 29.17 | 1.82% | 46,262 |
| Apr 21, 2026 | 28.92 | 29.00 | 28.58 | 28.65 | 28.65 | -0.69% | 141,198 |
| Apr 20, 2026 | 28.81 | 28.86 | 28.67 | 28.85 | 28.85 | -0.28% | 128,647 |
| Apr 17, 2026 | 28.80 | 29.00 | 28.80 | 28.93 | 28.93 | 1.63% | 65,587 |
| Apr 16, 2026 | 28.65 | 28.65 | 28.33 | 28.47 | 28.47 | -0.26% | 55,767 |
| Apr 15, 2026 | 28.35 | 28.55 | 28.22 | 28.54 | 28.54 | 1.35% | 72,351 |
| Apr 14, 2026 | 27.87 | 28.20 | 27.87 | 28.16 | 28.16 | 1.96% | 63,105 |
| Apr 13, 2026 | 27.30 | 27.66 | 27.20 | 27.62 | 27.62 | 1.17% | 207,036 |
| Apr 10, 2026 | 27.35 | 27.42 | 27.27 | 27.30 | 27.30 | 0.55% | 70,406 |
| Apr 9, 2026 | 26.91 | 27.18 | 26.79 | 27.15 | 27.15 | 0.85% | 88,406 |
| Apr 8, 2026 | 27.12 | 27.12 | 26.80 | 26.92 | 26.92 | 3.10% | 118,016 |
| Apr 7, 2026 | 25.92 | 26.12 | 25.61 | 26.11 | 26.11 | 0.35% | 217,587 |
| Apr 6, 2026 | 25.97 | 26.44 | 25.87 | 26.02 | 26.02 | 0.57% | 162,834 |
| Apr 2, 2026 | 25.35 | 25.95 | 25.31 | 25.87 | 25.87 | 0.08% | 86,905 |
| Apr 1, 2026 | 25.89 | 26.02 | 25.77 | 25.85 | 25.85 | 1.02% | 111,681 |
| Mar 31, 2026 | 24.97 | 25.59 | 24.95 | 25.59 | 25.59 | 3.98% | 111,217 |
| Mar 30, 2026 | 25.03 | 25.03 | 24.51 | 24.61 | 24.61 | -0.81% | 88,415 |
| Mar 27, 2026 | 25.13 | 25.13 | 24.77 | 24.81 | 24.81 | -2.17% | 66,900 |
| Mar 26, 2026 | 25.86 | 25.86 | 25.34 | 25.36 | 25.36 | -2.65% | 103,937 |
| Mar 25, 2026 | 26.26 | 26.26 | 25.96 | 26.05 | 26.05 | 0.70% | 47,465 |
| Mar 24, 2026 | 25.95 | 26.04 | 25.76 | 25.87 | 25.87 | -0.81% | 73,196 |
| Mar 23, 2026 | 26.20 | 26.39 | 26.06 | 26.08 | 26.08 | 1.57% | 33,908 |
| Mar 20, 2026 | 26.03 | 26.03 | 25.52 | 25.68 | 25.68 | -1.84% | 51,402 |
| Mar 19, 2026 | 26.00 | 26.24 | 25.90 | 26.16 | 26.16 | -0.26% | 49,347 |
| Mar 18, 2026 | 26.54 | 26.55 | 26.21 | 26.23 | 26.23 | -1.39% | 69,831 |
| Mar 17, 2026 | 26.68 | 26.70 | 26.52 | 26.60 | 26.60 | 0.56% | 44,712 |
| Mar 16, 2026 | 26.42 | 26.58 | 26.36 | 26.45 | 26.45 | 1.30% | 45,267 |
| Mar 13, 2026 | 26.56 | 26.56 | 26.10 | 26.11 | 26.11 | -0.95% | 53,718 |
| Mar 12, 2026 | 26.67 | 26.67 | 26.34 | 26.36 | 26.36 | -1.96% | 48,463 |
| Mar 11, 2026 | 27.01 | 27.03 | 26.76 | 26.89 | 26.89 | -0.12% | 65,392 |
| Mar 10, 2026 | 26.97 | 27.18 | 26.82 | 26.92 | 26.92 | -0.04% | 42,833 |
| Mar 9, 2026 | 26.34 | 26.96 | 26.20 | 26.93 | 26.93 | 1.55% | 50,980 |
| Mar 6, 2026 | 26.67 | 26.81 | 26.47 | 26.52 | 26.52 | -2.00% | 36,938 |
| Mar 5, 2026 | 26.82 | 27.14 | 26.77 | 27.06 | 27.06 | -0.26% | 46,073 |
| Mar 4, 2026 | 27.02 | 27.20 | 26.88 | 27.13 | 27.13 | 1.12% | 1,539,280 |
| Mar 3, 2026 | 26.65 | 26.87 | 26.30 | 26.83 | 26.83 | -1.11% | 82,324 |
| Mar 2, 2026 | 26.88 | 27.21 | 26.84 | 27.13 | 27.13 | 0.04% | 42,182 |
| Feb 27, 2026 | 27.10 | 27.20 | 26.99 | 27.12 | 27.12 | -1.09% | 48,763 |
| Feb 26, 2026 | 27.89 | 27.89 | 27.17 | 27.42 | 27.42 | -0.98% | 47,641 |
| Feb 25, 2026 | 27.58 | 27.72 | 27.55 | 27.69 | 27.69 | 1.22% | 54,423 |
| Feb 24, 2026 | 26.96 | 27.37 | 26.93 | 27.36 | 27.36 | 1.24% | 61,652 |
| Feb 23, 2026 | 27.44 | 27.44 | 26.96 | 27.02 | 27.02 | -1.42% | 53,794 |
| Feb 20, 2026 | 27.14 | 27.50 | 27.14 | 27.41 | 27.41 | 0.99% | 32,536 |
| Feb 19, 2026 | 27.12 | 27.22 | 27.03 | 27.14 | 27.14 | -0.26% | 45,445 |
| Feb 18, 2026 | 27.00 | 27.35 | 27.00 | 27.21 | 27.21 | 0.89% | 50,373 |
| Feb 17, 2026 | 26.71 | 27.13 | 26.54 | 26.97 | 26.97 | 0.52% | 39,655 |
| Feb 13, 2026 | 27.13 | 27.13 | 26.77 | 26.83 | 26.83 | -0.70% | 38,193 |
| Feb 12, 2026 | 27.55 | 27.63 | 26.98 | 27.02 | 27.02 | -1.85% | 55,308 |
| Feb 11, 2026 | 27.85 | 27.85 | 27.45 | 27.53 | 27.53 | -0.22% | 68,226 |
| Feb 10, 2026 | 27.64 | 27.78 | 27.58 | 27.59 | 27.59 | -0.29% | 37,098 |
| Feb 9, 2026 | 27.49 | 27.78 | 27.30 | 27.67 | 27.67 | 0.99% | 69,645 |
| Feb 6, 2026 | 26.92 | 27.46 | 26.92 | 27.40 | 27.40 | 2.12% | 87,612 |
| Feb 5, 2026 | 26.79 | 27.05 | 26.67 | 26.83 | 26.83 | -1.25% | 49,780 |
| Feb 4, 2026 | 27.53 | 27.54 | 26.95 | 27.17 | 27.17 | -1.74% | 60,430 |
| Feb 3, 2026 | 28.27 | 28.31 | 27.41 | 27.65 | 27.65 | -1.92% | 33,201 |
| Feb 2, 2026 | 28.06 | 28.27 | 28.06 | 28.19 | 28.19 | 0.28% | 34,423 |
| Jan 30, 2026 | 28.28 | 28.36 | 27.98 | 28.11 | 28.11 | -1.20% | 37,190 |
| Jan 29, 2026 | 28.46 | 28.46 | 27.83 | 28.45 | 28.45 | -0.70% | 78,998 |
| Jan 28, 2026 | 28.82 | 28.82 | 28.57 | 28.65 | 28.65 | -0.17% | 45,029 |
| Jan 27, 2026 | 28.56 | 28.73 | 28.49 | 28.70 | 28.70 | 1.15% | 38,682 |
| Jan 26, 2026 | 28.20 | 28.43 | 28.20 | 28.38 | 28.38 | 0.73% | 49,099 |
| Jan 23, 2026 | 28.06 | 28.25 | 27.99 | 28.17 | 28.17 | 0.61% | 48,056 |
| Jan 22, 2026 | 28.18 | 28.18 | 27.92 | 28.00 | 28.00 | 0.37% | 46,374 |
| Jan 21, 2026 | 27.67 | 28.08 | 27.59 | 27.90 | 27.90 | 0.71% | 39,242 |
| Jan 20, 2026 | 27.89 | 28.01 | 27.66 | 27.70 | 27.70 | -2.55% | 57,161 |
| Jan 16, 2026 | 28.56 | 28.56 | 28.39 | 28.43 | 28.43 | -0.02% | 65,483 |
| Jan 15, 2026 | 28.52 | 28.63 | 28.40 | 28.43 | 28.43 | 0.67% | 50,447 |
| Jan 14, 2026 | 28.40 | 28.40 | 28.06 | 28.24 | 28.24 | -1.29% | 42,761 |
| Jan 13, 2026 | 28.73 | 28.73 | 28.51 | 28.61 | 28.61 | -0.35% | 46,926 |
| Jan 12, 2026 | 28.62 | 28.79 | 28.61 | 28.71 | 28.71 | 0.26% | 31,464 |
| Jan 9, 2026 | 28.50 | 28.67 | 28.40 | 28.64 | 28.63 | 0.72% | 69,934 |
| Jan 8, 2026 | 28.65 | 28.65 | 28.35 | 28.43 | 28.43 | -0.84% | 42,677 |
| Jan 7, 2026 | 28.67 | 28.85 | 28.66 | 28.67 | 28.67 | -0.10% | 46,688 |
| Jan 6, 2026 | 28.51 | 28.73 | 28.49 | 28.70 | 28.70 | 0.67% | 70,034 |
| Jan 5, 2026 | 28.55 | 28.61 | 28.47 | 28.51 | 28.51 | 0.74% | 37,802 |
| Jan 2, 2026 | 28.52 | 28.58 | 28.16 | 28.30 | 28.30 | -0.01% | 43,959 |
| Dec 31, 2025 | 28.57 | 28.57 | 28.30 | 28.30 | 28.30 | -0.69% | 66,915 |
| Dec 30, 2025 | 28.56 | 28.59 | 28.49 | 28.50 | 28.50 | -0.21% | 41,735 |
| Dec 29, 2025 | 28.55 | 28.62 | 28.45 | 28.56 | 28.56 | -0.40% | 29,893 |
| Dec 26, 2025 | 28.68 | 28.70 | 28.63 | 28.68 | 28.68 | 0.16% | 38,205 |
| Dec 24, 2025 | 28.56 | 28.65 | 28.54 | 28.63 | 28.63 | 0.21% | 123,009 |
| Dec 23, 2025 | 28.37 | 28.57 | 28.34 | 28.57 | 28.57 | 0.90% | 59,832 |
| Dec 22, 2025 | 28.33 | 28.33 | 28.21 | 28.32 | 28.32 | 0.66% | 36,346 |
| Dec 19, 2025 | 27.85 | 28.17 | 27.85 | 28.13 | 28.13 | 1.22% | 110,372 |
| Dec 18, 2025 | 27.77 | 27.94 | 27.67 | 27.79 | 27.79 | 1.35% | 98,277 |
| Dec 17, 2025 | 27.90 | 27.91 | 27.37 | 27.42 | 27.42 | -1.65% | 36,535 |
| Dec 16, 2025 | 27.82 | 27.94 | 27.70 | 27.88 | 27.88 | 0.08% | 58,004 |
| Dec 15, 2025 | 28.17 | 28.17 | 27.80 | 27.86 | 27.84 | -0.40% | 31,716 |
| Dec 12, 2025 | 28.46 | 28.46 | 27.94 | 27.97 | 27.95 | -1.96% | 50,036 |
| Dec 11, 2025 | 28.38 | 28.53 | 28.18 | 28.53 | 28.51 | -0.04% | 40,358 |
| Dec 10, 2025 | 28.46 | 28.59 | 28.32 | 28.54 | 28.52 | 0.35% | 72,770 |
| Dec 9, 2025 | 28.38 | 28.48 | 28.35 | 28.44 | 28.42 | - | 34,997 |
| Dec 8, 2025 | 28.55 | 28.55 | 28.35 | 28.44 | 28.42 | - | 51,199 |
| Dec 5, 2025 | 28.50 | 28.56 | 28.34 | 28.44 | 28.42 | 0.21% | 40,862 |
| Dec 4, 2025 | 28.33 | 28.41 | 28.23 | 28.38 | 28.36 | 0.28% | 67,369 |
| Dec 3, 2025 | 28.29 | 28.40 | 28.22 | 28.30 | 28.28 | -0.52% | 52,753 |