Skip to main content
MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
25.25
+0.04 (0.15%)
At close: Jun 26, 2026, 4:00 PM EDT
25.24
-0.01 (-0.05%)
After-hours: Jun 26, 2026, 7:00 PM EDT

MFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.2125.2525.2125.2525.250.13%3,297
Jun 25, 202625.1925.2225.1925.2125.210.13%8,180
Jun 24, 202625.1625.2325.1625.1825.180.04%15,767
Jun 23, 202625.1725.1825.1725.1725.17-0.10%2,502
Jun 22, 202625.1625.2025.1625.2025.200.02%16,687
Jun 18, 202625.1725.1925.1725.1925.190.24%3,865
Jun 17, 202625.2025.2025.1325.1325.13-0.14%11,211
Jun 16, 202625.1425.1825.1425.1725.170.06%11,455
Jun 15, 202625.1225.1725.1225.1525.150.09%26,837
Jun 12, 202625.1125.1425.0825.1325.13-0.13%9,651
Jun 11, 202623.1125.1623.1125.1625.160.24%46,639
Jun 10, 202625.1325.1325.0625.1025.10-0.12%15,147
Jun 9, 202625.1325.1525.1025.1325.130.08%7,788
Jun 8, 202625.1425.1425.1025.1125.11-9,616
Jun 5, 202625.1025.1225.0925.1125.11-0.16%13,825
Jun 4, 202625.1325.1625.1325.1525.150.16%16,513
Jun 3, 202625.1225.1325.0925.1125.11-0.03%13,618
Jun 2, 202625.1525.1625.1025.1225.120.11%20,257
Jun 1, 202625.0425.1025.0125.0925.090.04%5,353
May 29, 202625.0525.1025.0525.0825.080.21%13,224
May 28, 202625.0625.1325.0625.1025.030.10%38,389
May 27, 202625.0325.0925.0325.0825.000.22%28,908
May 26, 202624.9425.0524.9425.0224.950.48%25,926
May 22, 202624.9024.9524.8824.9024.830.02%17,896
May 21, 202624.8824.9024.8424.9024.820.17%15,506
May 20, 202624.8524.8824.8424.8524.780.01%27,085
May 19, 202624.9124.9124.8124.8524.78-0.24%19,181
May 18, 202624.9124.9224.8824.9124.84-0.01%23,265
May 15, 202624.9624.9624.8824.9124.84-0.47%6,009
May 14, 202625.0125.0625.0125.0324.96-0.04%29,943
May 13, 202625.0425.0725.0325.0424.97-0.04%8,348
May 12, 202625.0925.0925.0325.0524.98-0.18%21,513
May 11, 202625.0925.1225.0925.1025.02-0.02%27,201
May 8, 202625.0925.1225.0925.1025.030.04%33,541
May 7, 202625.0825.1025.0825.0925.02-21,705
May 6, 202625.1125.1125.0525.0925.020.36%31,841
May 5, 202625.0225.0425.0025.0024.930.02%27,100
May 4, 202625.0425.0424.9925.0024.92-0.14%34,787
May 1, 202625.0425.0625.0225.0324.96-29,028
Apr 30, 202625.0325.0525.0225.0324.960.09%13,409
Apr 29, 202625.1025.1325.0625.0824.94-0.28%43,241
Apr 28, 202625.1625.1825.1125.1525.00-0.04%79,193
Apr 27, 202625.1725.1725.1525.1625.02-0.04%10,082
Apr 24, 202625.1625.1825.1525.1725.020.06%11,936
Apr 23, 202625.1625.1825.1425.1625.01-0.02%147,972
Apr 22, 202625.1525.1925.1525.1625.020.05%33,859
Apr 21, 202625.1625.1825.1425.1525.00-0.05%36,789
Apr 20, 202625.1625.1925.1525.1625.02-0.11%55,039
Apr 17, 202625.1025.1925.1025.1925.040.40%18,750
Apr 16, 202625.0925.1325.0925.0924.950.08%50,265
Apr 15, 202625.1025.1125.0725.0724.93-0.06%19,587
Apr 14, 202625.1025.1025.0725.0924.94-0.02%24,424
Apr 13, 202625.0625.1025.0625.0924.950.25%130,979
Apr 10, 202625.0825.0825.0125.0324.88-0.19%9,860
Apr 9, 202625.0525.1025.0225.0824.930.24%17,409
Apr 8, 202625.0125.1525.0125.0224.870.14%66,983
Apr 7, 202624.9524.9824.9424.9824.840.10%13,552
Apr 6, 202624.9524.9624.9424.9624.81-0.14%49,370
Apr 2, 202624.8924.9924.8924.9924.850.25%11,540
Apr 1, 202624.8724.9324.8724.9324.780.29%24,882
Mar 31, 202624.7924.8824.7924.8624.710.31%7,951
Mar 30, 202624.8324.8724.8324.8624.640.14%12,517
Mar 27, 202624.7724.8524.7424.8324.600.12%16,597
Mar 26, 202624.8624.8624.8024.8024.57-0.34%10,252
Mar 25, 202624.8424.8824.8324.8824.660.14%11,563
Mar 24, 202624.9724.9724.8424.8524.62-0.54%33,207
Mar 23, 202624.9525.0024.9524.9824.760.22%7,032
Mar 20, 202625.0425.0424.9124.9324.70-0.62%11,788
Mar 19, 202625.1525.1525.0525.0824.85-0.22%24,264
Mar 18, 202625.1525.1525.1225.1424.91-0.16%5,596
Mar 17, 202625.1425.1925.1425.1824.95-0.07%10,707
Mar 16, 202625.1325.2125.1325.1924.970.29%35,356
Mar 13, 202625.1025.1225.1025.1224.89-3,695
Mar 12, 202625.1725.1825.1125.1224.89-0.32%10,360
Mar 11, 202625.2425.2425.1725.2024.97-0.25%12,089
Mar 10, 202625.2525.2825.2525.2625.04-0.09%22,325
Mar 9, 202625.2125.3025.2125.2825.060.11%4,536
Mar 6, 202625.2525.3025.2325.2625.03-0.13%15,627
Mar 5, 202625.2525.2925.2225.2925.06-0.01%19,923
Mar 4, 202625.2725.3525.2725.2925.060.04%12,807
Mar 3, 202625.3125.3125.2625.2825.05-0.45%2,798
Mar 2, 202625.4325.4425.3925.3925.17-0.24%9,502
Feb 27, 202625.4525.5025.4525.4625.23-0.06%12,767
Feb 26, 202625.4925.5425.4925.5325.240.09%216,245
Feb 25, 202625.4725.5525.4725.5125.220.18%607,724
Feb 24, 202625.4525.4825.4525.4725.170.12%10,532
Feb 23, 202625.4325.4625.4325.4425.140.02%20,520
Feb 20, 202625.4425.4425.4025.4325.140.04%13,790
Feb 19, 202625.4025.4325.3925.4225.13-10,924
Feb 18, 202625.4025.4225.4025.4225.13-0.02%40,339
Feb 17, 202625.4025.4425.4025.4325.130.22%15,054
Feb 13, 202625.3625.3925.3625.3725.080.18%3,333
Feb 12, 202625.3125.3325.3125.3325.040.12%1,555
Feb 11, 202625.2725.3025.2525.3025.01-0.02%12,490
Feb 10, 202625.3225.3225.3025.3025.010.10%228
Feb 9, 202625.2425.2825.2425.2824.990.12%7,816
Feb 6, 202625.2825.2825.2425.2524.960.03%7,789
Feb 5, 202625.2325.2725.2325.2424.950.20%5,218
Feb 4, 202625.2025.2125.1925.1924.900.03%5,404
Feb 3, 202625.1825.1925.1825.1824.89-2,573