Skip to main content
MFS Active Value ETF (MFSV)
NYSE: MFSV · Real-Time Price · USD
26.27
-0.06 (-0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed

MFSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.3826.4026.2526.2726.27-0.23%271,448
Dec 4, 202526.3926.4326.2726.3326.33-65,908
Dec 3, 202526.1926.3426.1826.3326.330.77%65,294
Dec 2, 202526.1626.1926.0126.1326.130.19%79,194
Dec 1, 202526.3126.3426.0726.0826.08-1.02%77,654
Nov 28, 202526.2626.3726.2226.3526.350.53%36,854
Nov 26, 202526.0926.2626.0226.2126.210.69%105,602
Nov 25, 202525.7526.0525.7326.0326.031.32%106,062
Nov 24, 202525.7525.7625.5325.6925.69-143,762
Nov 21, 202525.4725.8025.3625.6925.691.26%163,992
Nov 20, 202525.8425.8425.3225.3725.37-0.67%161,665
Nov 19, 202525.6125.6625.4425.5425.54-0.31%187,209
Nov 18, 202525.6425.7225.5325.6225.620.08%116,029
Nov 17, 202525.8525.8525.5125.6025.60-0.78%89,783
Nov 14, 202525.8325.9125.6925.8025.80-0.39%68,353
Nov 13, 202526.1426.1425.8925.9025.90-0.88%68,051
Nov 12, 202526.1226.2026.0926.1326.130.42%39,750
Nov 11, 202525.9226.0825.8626.0226.020.77%60,907
Nov 10, 202525.8625.8625.6325.8225.820.16%46,866
Nov 7, 202525.5425.7825.5425.7825.780.73%56,615
Nov 6, 202525.7225.7225.5525.5925.59-0.32%73,519
Nov 5, 202525.7325.7625.5925.6825.680.18%44,850
Nov 4, 202525.5325.6625.4725.6325.630.16%106,928
Nov 3, 202525.6425.6425.3625.5925.59-0.31%88,784
Oct 31, 202525.6325.7025.5725.6725.67-0.12%37,031
Oct 30, 202525.8325.9125.6825.7025.70-0.23%849,328
Oct 29, 202526.0026.0025.6525.7625.76-1.19%101,637
Oct 28, 202526.2226.2526.0126.0726.07-0.78%77,530
Oct 27, 202526.2426.2826.1526.2826.280.48%89,074
Oct 24, 202526.2526.2526.1326.1526.150.15%30,134
Oct 23, 202526.1426.1426.0326.1126.110.27%50,345
Oct 22, 202526.1526.1526.0026.0426.04-0.35%55,161
Oct 21, 202526.1526.2226.1126.1326.130.15%55,589
Oct 20, 202525.9526.1025.9526.0926.090.85%29,538
Oct 17, 202525.7325.8725.6725.8725.871.05%38,542
Oct 16, 202525.9826.0225.5425.6025.60-1.39%156,071
Oct 15, 202526.0826.0825.8025.9625.96-0.35%40,271
Oct 14, 202525.6926.0825.6526.0526.051.28%43,246
Oct 13, 202525.6925.7925.6525.7225.720.47%50,529
Oct 10, 202526.0526.1025.5525.6025.60-1.42%33,817
Oct 9, 202526.2726.2725.9025.9725.97-0.73%39,678
Oct 8, 202526.1826.3226.0926.1626.160.04%148,325
Oct 7, 202526.3426.3426.0926.1526.15-0.19%42,743
Oct 6, 202526.3126.3126.1626.2026.20-0.19%30,399
Oct 3, 202526.1326.3126.1326.2526.250.85%49,680
Oct 2, 202526.0726.1025.9726.0326.03-0.38%34,213
Oct 1, 202526.1726.1726.0526.1326.13-0.05%59,203
Sep 30, 202526.0726.1425.9626.1426.140.40%30,070
Sep 29, 202526.1526.1525.9826.0426.04-0.03%21,069
Sep 26, 202525.9326.0625.9326.0526.051.06%33,211
Sep 25, 202525.9725.9725.7425.7825.78-1.09%49,411
Sep 24, 202526.0526.1026.0226.0625.980.15%142,626
Sep 23, 202526.0626.1425.9726.0225.940.23%149,489
Sep 22, 202525.9025.9625.8325.9625.88-0.04%43,207
Sep 19, 202525.8725.9925.8425.9725.89-40,798
Sep 18, 202525.9426.0625.9225.9725.890.45%43,372
Sep 17, 202525.9126.0225.8025.8525.770.20%44,033
Sep 16, 202525.9025.9025.7625.8025.72-0.10%33,322
Sep 15, 202525.9525.9525.8325.8325.74-0.34%26,104
Sep 12, 202526.0426.1125.9125.9125.83-0.55%28,118
Sep 11, 202525.8026.0625.8026.0625.971.43%40,370
Sep 10, 202525.6725.7325.5625.6925.610.01%24,135
Sep 9, 202525.6825.7325.6425.6925.600.10%25,201
Sep 8, 202525.6825.7125.5525.6625.58-0.23%19,998
Sep 5, 202525.9625.9625.6325.7225.64-0.58%38,475
Sep 4, 202525.7425.8725.6525.8725.790.54%21,971
Sep 3, 202525.8725.8725.6225.7325.65-0.48%24,518
Sep 2, 202525.8325.8625.7325.8625.77-0.43%33,595
Aug 29, 202526.0026.0025.9025.9725.880.14%11,890
Aug 28, 202525.9325.9725.8725.9325.85-0.12%29,909
Aug 27, 202525.9425.9725.9125.9625.880.23%28,858
Aug 26, 202525.8425.9025.7525.9025.820.23%216,588
Aug 25, 202526.0426.0425.8125.8425.76-0.71%27,183
Aug 22, 202525.8526.1125.8526.0325.941.36%17,473
Aug 21, 202525.7125.7625.6325.6825.60-0.38%34,485
Aug 20, 202525.7125.7925.6425.7825.690.78%16,371
Aug 19, 202525.4825.6625.4525.5825.500.54%31,292
Aug 18, 202525.4525.5025.4225.4425.360.02%36,388
Aug 15, 202525.6625.6625.4425.4425.35-0.49%24,358
Aug 14, 202525.4825.5725.4125.5625.48-0.09%39,278
Aug 13, 202525.4425.5925.4225.5825.500.90%28,283
Aug 12, 202525.2125.3625.1925.3625.271.06%53,483
Aug 11, 202525.3025.3025.0925.0925.01-0.34%21,745
Aug 8, 202525.1825.2325.1725.1825.100.51%13,712
Aug 7, 202525.2325.2324.9825.0524.97-0.22%6,311
Aug 6, 202525.1025.2125.0925.1025.020.08%10,160
Aug 5, 202525.1225.1325.0525.0925.01-0.19%9,286
Aug 4, 202525.1125.1325.0825.1325.050.85%1,720
Aug 1, 202524.9024.9424.7524.9224.84-0.64%18,489
Jul 31, 202525.4625.4625.0525.0825.00-1.18%27,564
Jul 30, 202525.5925.6025.3625.3825.30-0.57%507,263
Jul 29, 202525.5325.5925.5025.5325.45-35,779
Jul 28, 202525.6125.6225.4825.5325.44-0.62%20,254
Jul 25, 202525.6225.6925.6125.6825.600.38%20,637
Jul 24, 202525.6625.6625.5925.5925.51-0.16%4,060
Jul 23, 202525.4925.6325.4825.6325.540.65%6,969
Jul 22, 202525.4125.4725.4125.4625.380.81%4,260
Jul 21, 202525.4025.4025.2625.2625.18-0.17%7,952
Jul 18, 202525.3625.3925.2725.3025.22-0.26%7,071
Jul 17, 202525.2625.3825.2525.3725.280.24%19,028