Skip to main content
MFS Active International ETF (MFSI)
NYSE: MFSI · Real-Time Price · USD
31.16
-0.14 (-0.45%)
At close: Apr 28, 2026, 4:00 PM EDT
31.16
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

MFSI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.0031.1130.9431.08--0.70%144,489
Apr 27, 202631.4131.4531.2531.3031.30-0.14%256,671
Apr 24, 202631.2331.3931.1431.3431.340.91%209,012
Apr 23, 202631.2431.3030.7531.0631.06-1.02%213,301
Apr 22, 202631.3031.4231.2231.3831.380.51%200,158
Apr 21, 202631.6231.6431.1531.2231.22-1.73%204,186
Apr 20, 202631.7531.7831.6131.7731.77-0.50%165,643
Apr 17, 202632.0332.1431.8731.9331.931.46%255,113
Apr 16, 202631.6531.6531.3531.4731.47-0.29%437,281
Apr 15, 202631.6531.6531.5031.5631.56-0.16%163,988
Apr 14, 202631.4831.6631.4831.6131.610.67%192,813
Apr 13, 202630.9531.4430.8931.4031.400.71%631,382
Apr 10, 202631.3331.3831.0831.1831.180.03%153,747
Apr 9, 202630.9931.2630.8331.1731.17-0.42%255,457
Apr 8, 202631.3631.4231.0931.3031.303.81%241,372
Apr 7, 202630.0530.2229.7430.1530.15-0.22%319,428
Apr 6, 202630.1130.2530.0730.2230.220.70%224,493
Apr 2, 202629.5730.0929.5030.0130.01-0.41%178,612
Apr 1, 202630.2130.3730.0530.1330.131.38%457,773
Mar 31, 202629.1429.7529.1129.7229.723.19%374,215
Mar 30, 202628.9529.0728.6228.8028.800.07%210,303
Mar 27, 202628.9329.0328.7028.7828.78-1.00%254,165
Mar 26, 202629.3429.5529.0629.0729.07-2.29%533,078
Mar 25, 202629.8129.8729.6029.7529.751.26%202,626
Mar 24, 202629.2529.5329.1929.3829.38-0.64%266,623
Mar 23, 202629.4229.9329.2529.5729.572.39%206,073
Mar 20, 202629.5529.5528.7828.8828.88-2.86%262,630
Mar 19, 202629.2729.8529.2629.7329.730.03%193,060
Mar 18, 202630.1330.1929.6729.7229.72-1.98%206,467
Mar 17, 202630.3630.4830.2830.3230.320.40%627,974
Mar 16, 202630.0330.2830.0330.2030.201.65%153,848
Mar 13, 202630.0830.1829.6629.7129.71-1.00%212,852
Mar 12, 202630.2630.2629.9430.0130.01-1.83%347,671
Mar 11, 202630.5330.6230.3330.5730.57-0.36%477,612
Mar 10, 202630.6631.0830.4930.6830.680.62%224,681
Mar 9, 202629.8730.6029.6030.4930.490.79%373,547
Mar 6, 202630.0430.4129.9430.2530.25-0.72%262,645
Mar 5, 202630.6630.7630.1530.4730.47-1.84%228,370
Mar 4, 202630.8331.1130.7531.0431.041.03%971,808
Mar 3, 202630.3130.8429.9830.7330.73-3.26%338,727
Mar 2, 202631.5131.9131.5131.7631.76-1.82%192,283
Feb 27, 202632.3132.5132.3032.3532.35-0.15%247,775
Feb 26, 202632.3932.4732.1832.4032.400.40%182,825
Feb 25, 202632.1032.2932.0432.2732.270.72%222,378
Feb 24, 202631.8232.1031.7832.0432.040.72%333,781
Feb 23, 202631.9132.0231.7531.8131.81-0.53%241,506
Feb 20, 202631.6232.0231.6231.9831.981.14%192,625
Feb 19, 202631.5131.6531.4431.6231.62-0.32%190,290
Feb 18, 202631.6631.8431.6231.7231.720.22%256,221
Feb 17, 202631.5231.6931.3131.6531.65-0.47%331,268
Feb 13, 202631.7031.8531.5031.8031.800.28%305,507
Feb 12, 202631.9732.0331.6031.7131.71-0.84%240,870
Feb 11, 202631.9832.0631.8031.9831.980.38%353,628
Feb 10, 202632.0432.0631.8631.8631.86-0.38%437,621
Feb 9, 202631.7132.0031.6831.9831.980.95%248,889
Feb 6, 202631.3031.6831.3031.6831.682.36%225,077
Feb 5, 202631.0331.1830.9230.9530.95-0.93%454,278
Feb 4, 202631.4631.4631.0831.2431.24-0.13%755,441
Feb 3, 202631.2931.3331.0531.2831.28-0.45%250,907
Feb 2, 202631.1231.4231.1131.4231.421.03%242,948
Jan 30, 202631.3331.3830.9731.1031.10-0.99%338,556
Jan 29, 202631.4331.4731.0231.4131.410.38%237,905
Jan 28, 202631.4231.4231.1831.2931.29-0.89%213,721
Jan 27, 202631.4731.5931.4531.5731.571.06%193,284
Jan 26, 202631.2031.3231.2031.2431.240.26%224,512
Jan 23, 202630.9031.1930.8431.1631.160.52%247,619
Jan 22, 202631.0031.0830.9131.0031.000.39%200,093
Jan 21, 202630.7230.9730.5930.8830.880.82%243,118
Jan 20, 202630.7430.8330.5830.6330.63-1.57%278,164
Jan 16, 202631.2131.2231.0331.1231.12-0.26%515,324
Jan 15, 202631.2631.3431.1831.2031.20-0.03%224,240
Jan 14, 202631.0931.2131.0531.2131.210.52%200,307
Jan 13, 202631.1831.2030.9931.0531.05-0.97%186,539
Jan 12, 202631.1431.3631.0531.3631.360.85%182,387
Jan 9, 202631.0331.1630.9231.0931.090.61%399,801
Jan 8, 202630.7130.9430.7030.9030.900.05%3,007,214
Jan 7, 202631.0231.0230.8730.8930.89-0.87%169,350
Jan 6, 202631.1431.2431.1331.1631.16-0.05%506,846
Jan 5, 202630.8731.2030.8631.1731.170.94%403,731
Jan 2, 202630.7530.9430.6730.8830.881.41%146,161
Dec 31, 202530.4530.5230.3730.4530.45-0.29%176,832
Dec 30, 202530.5630.6330.5230.5430.540.13%148,629
Dec 29, 202530.5030.5530.4030.5030.50-0.47%196,422
Dec 26, 202530.6230.6530.5430.6530.650.28%87,157
Dec 24, 202530.4130.5830.4130.5630.560.20%311,254
Dec 23, 202530.4130.5230.3730.5030.500.43%182,712
Dec 22, 202530.2430.4430.2130.3730.370.38%234,748
Dec 19, 202530.1730.3330.1130.2630.260.68%234,110
Dec 18, 202530.0630.1729.9830.0530.050.81%188,923
Dec 17, 202529.9529.9929.7729.8129.81-0.60%197,525
Dec 16, 202530.0530.0529.8929.9929.99-1.09%195,307
Dec 15, 202530.4130.4330.2530.3230.080.43%127,519
Dec 12, 202530.4030.4330.0930.1929.95-0.69%182,301
Dec 11, 202530.2030.4430.2030.4030.160.50%128,004
Dec 10, 202529.9230.3029.8930.2530.011.10%179,044
Dec 9, 202529.8529.9429.8529.9229.68-0.10%139,430
Dec 8, 202529.9930.0429.8829.9529.71-0.30%156,294
Dec 5, 202530.1030.2330.0130.0429.80-0.20%131,583
Dec 4, 202530.1230.1530.0130.1029.860.17%178,197
Dec 3, 202529.9030.0529.8230.0529.810.40%259,440