Skip to main content
MFS Active Intermediate Muni Bond ETF (MFSM)
NYSE: MFSM · Real-Time Price · USD
25.15
-0.01 (-0.04%)
At close: Apr 28, 2026, 4:00 PM EDT
25.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

MFSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1625.1825.1125.1525.15-0.04%79,193
Apr 27, 202625.1725.1725.1525.1625.16-0.04%10,082
Apr 24, 202625.1625.1825.1525.1725.170.06%11,936
Apr 23, 202625.1625.1825.1425.1625.16-0.02%147,972
Apr 22, 202625.1525.1925.1525.1625.160.04%33,859
Apr 21, 202625.1625.1825.1425.1525.15-0.05%36,789
Apr 20, 202625.1625.1925.1525.1625.16-0.11%55,039
Apr 17, 202625.1025.1925.1025.1925.190.39%18,750
Apr 16, 202625.0925.1325.0925.0925.090.08%50,265
Apr 15, 202625.1025.1125.0725.0725.07-0.06%19,587
Apr 14, 202625.1025.1025.0725.0925.09-0.02%24,424
Apr 13, 202625.0625.1025.0625.0925.090.25%130,979
Apr 10, 202625.0825.0825.0125.0325.03-0.19%9,860
Apr 9, 202625.0525.1025.0225.0825.080.24%17,409
Apr 8, 202625.0125.1525.0125.0225.010.14%66,983
Apr 7, 202624.9524.9824.9424.9824.980.10%13,552
Apr 6, 202624.9524.9624.9424.9624.96-0.14%49,370
Apr 2, 202624.8924.9924.8924.9924.990.25%11,540
Apr 1, 202624.8724.9324.8724.9324.930.29%24,882
Mar 31, 202624.7924.8824.7924.8624.86-0.02%7,951
Mar 30, 202624.8324.8724.8324.8624.780.14%12,517
Mar 27, 202624.7724.8524.7424.8324.740.12%16,597
Mar 26, 202624.8624.8624.8024.8024.71-0.34%10,252
Mar 25, 202624.8424.8824.8324.8824.800.14%11,563
Mar 24, 202624.9724.9724.8424.8524.77-0.54%33,207
Mar 23, 202624.9525.0024.9524.9824.900.22%7,032
Mar 20, 202625.0425.0424.9124.9324.84-0.62%11,788
Mar 19, 202625.1525.1525.0525.0825.00-0.22%24,264
Mar 18, 202625.1525.1525.1225.1425.05-0.16%5,596
Mar 17, 202625.1425.1925.1425.1825.09-0.07%10,707
Mar 16, 202625.1325.2125.1325.1925.110.29%35,356
Mar 13, 202625.1025.1225.1025.1225.04-3,695
Mar 12, 202625.1725.1825.1125.1225.04-0.32%10,360
Mar 11, 202625.2425.2425.1725.2025.12-0.25%12,089
Mar 10, 202625.2525.2825.2525.2625.18-0.09%22,325
Mar 9, 202625.2125.3025.2125.2825.200.11%4,536
Mar 6, 202625.2525.3025.2325.2625.18-0.13%15,627
Mar 5, 202625.2525.2925.2225.2925.21-19,923
Mar 4, 202625.2725.3525.2725.2925.210.04%12,807
Mar 3, 202625.3125.3125.2625.2825.20-0.45%2,798
Mar 2, 202625.4325.4425.3925.3925.31-0.24%9,502
Feb 27, 202625.4525.5025.4525.4625.37-0.31%12,767
Feb 26, 202625.4925.5425.4925.5325.390.09%216,245
Feb 25, 202625.4725.5525.4725.5125.360.18%607,724
Feb 24, 202625.4525.4825.4525.4725.320.12%10,532
Feb 23, 202625.4325.4625.4325.4425.290.02%20,520
Feb 20, 202625.4425.4425.4025.4325.290.04%13,790
Feb 19, 202625.4025.4325.3925.4225.27-10,924
Feb 18, 202625.4025.4225.4025.4225.28-0.02%40,339
Feb 17, 202625.4025.4425.4025.4325.280.22%15,054
Feb 13, 202625.3625.3925.3625.3725.230.18%3,333
Feb 12, 202625.3125.3325.3125.3325.180.12%1,555
Feb 11, 202625.2725.3025.2525.3025.15-0.02%12,490
Feb 10, 202625.3225.3225.3025.3025.160.10%228
Feb 9, 202625.2425.2825.2425.2825.130.12%7,816
Feb 6, 202625.2825.2825.2425.2525.100.03%7,789
Feb 5, 202625.2325.2725.2325.2425.090.19%5,218
Feb 4, 202625.2025.2125.1925.1925.050.04%5,404
Feb 3, 202625.1825.1925.1825.1825.04-2,573
Feb 2, 202625.1825.2025.1625.1825.040.04%9,210
Jan 30, 202625.1625.1825.1625.1725.03-0.22%739
Jan 29, 202625.2125.2425.2125.2325.01-0.03%2,602
Jan 28, 202625.2025.2325.2025.2325.020.09%1,254
Jan 27, 202625.2125.2225.1825.2125.000.02%17,491
Jan 26, 202625.1925.2125.1925.2124.990.14%2,508
Jan 23, 202625.1725.1825.1725.1724.960.08%1,661
Jan 22, 202625.1425.1625.1425.1524.94-0.08%2,521
Jan 21, 202625.1025.1725.1025.1724.960.32%7,535
Jan 20, 202625.1825.1825.0925.0924.88-0.38%10,213
Jan 16, 202625.1925.1925.1825.1924.97-0.02%6,237
Jan 15, 202625.1725.1925.1725.1924.980.04%7,783
Jan 14, 202625.1725.1925.1625.1824.970.10%5,359
Jan 13, 202625.1325.1725.1325.1624.940.08%26,114
Jan 12, 202625.1425.1425.1425.1424.92-0.04%589
Jan 9, 202625.1425.1525.1425.1524.930.14%1,106
Jan 8, 202625.1325.1325.1125.1124.90-0.12%2,710
Jan 7, 202625.0925.1525.0925.1424.930.24%5,830
Jan 6, 202625.0525.0825.0525.0824.870.12%4,256
Jan 5, 202625.0425.0625.0425.0524.840.04%3,485
Jan 2, 202625.0225.0525.0225.0424.83-7,499
Dec 31, 202525.0525.0625.0225.0424.830.05%13,264
Dec 30, 202525.0025.0425.0025.0324.81-0.21%5,977
Dec 29, 202525.0725.0825.0725.0824.790.10%8,555
Dec 26, 202525.0525.0725.0525.0624.77-0.02%3,748
Dec 24, 202525.0525.0725.0525.0624.770.12%8,449
Dec 23, 202525.0325.0925.0125.0324.740.08%5,724
Dec 22, 202525.0425.0425.0025.0124.720.06%8,515
Dec 19, 202525.0225.0324.9925.0024.71-0.18%7,703
Dec 18, 202525.0525.0525.0325.0424.750.16%3,842
Dec 17, 202525.0125.0125.0025.0024.710.02%1,366
Dec 16, 202524.9925.0124.9725.0024.710.08%3,143
Dec 15, 202524.9624.9824.9624.9824.690.06%2,140
Dec 12, 202524.9624.9724.9624.9624.68-0.08%3,833
Dec 11, 202524.9824.9824.9824.9824.70-66
Dec 10, 202524.9625.0024.9624.9824.700.06%9,738
Dec 9, 202524.9824.9824.9724.9724.68-1,923
Dec 8, 202524.9724.9724.9724.9724.68-0.08%1,970
Dec 5, 202524.9724.9924.9624.9924.700.05%8,580
Dec 4, 202524.9724.9824.9624.9724.69-0.01%2,702
Dec 3, 202524.9825.0024.9724.9824.69-2,692