Skip to main content
MFS Active Value ETF (MFSV)
NYSE: MFSV · Real-Time Price · USD
27.59
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
27.59
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

MFSV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.7427.7727.5427.5927.59-114,873
Apr 27, 202627.5927.7527.5227.5927.59-217,731
Apr 24, 202627.7227.7227.5327.5927.59-0.50%193,226
Apr 23, 202627.6327.7627.5327.7327.731.02%195,766
Apr 22, 202627.7527.7827.4127.4527.45-0.36%72,507
Apr 21, 202627.8727.8727.5227.5527.55-0.86%172,692
Apr 20, 202627.7927.8727.7427.7927.790.14%137,477
Apr 17, 202627.6627.8827.5727.7527.750.73%80,663
Apr 16, 202627.4827.6427.4627.5527.550.25%169,898
Apr 15, 202627.5927.6027.3727.4827.48-0.25%96,907
Apr 14, 202627.5927.6127.4527.5527.55-0.14%116,876
Apr 13, 202627.2927.6427.2227.5927.591.03%249,287
Apr 10, 202627.6427.6527.2927.3127.31-1.05%70,336
Apr 9, 202627.4127.6527.4127.6027.600.51%90,793
Apr 8, 202627.3527.4727.2427.4627.462.12%200,446
Apr 7, 202626.9426.9726.7626.8926.89-0.07%150,672
Apr 6, 202626.8226.9226.7526.9126.910.52%133,301
Apr 2, 202626.5226.8826.5026.7726.770.11%174,500
Apr 1, 202626.8626.8826.7026.7426.740.04%165,112
Mar 31, 202626.4626.7626.3826.7326.731.79%203,015
Mar 30, 202626.5426.5726.2026.2626.26-131,160
Mar 27, 202626.5926.6026.2126.2626.26-1.24%182,197
Mar 26, 202626.6726.7726.5626.5926.59-0.78%103,058
Mar 25, 202627.0127.0126.7026.8026.690.11%132,291
Mar 24, 202626.4026.8526.4026.7726.660.60%176,278
Mar 23, 202626.7526.8626.6026.6126.500.60%81,616
Mar 20, 202626.7226.7226.3426.4526.34-0.64%75,412
Mar 19, 202626.6026.7826.4826.6226.51-0.26%179,438
Mar 18, 202626.9226.9326.6826.6926.58-1.07%129,073
Mar 17, 202627.0727.1926.9726.9826.870.04%275,061
Mar 16, 202626.9827.0526.8826.9726.860.94%86,333
Mar 13, 202626.8826.9426.7126.7226.610.23%143,410
Mar 12, 202626.7726.8726.6526.6626.55-1.00%336,073
Mar 11, 202627.0727.0726.8326.9326.82-0.63%83,363
Mar 10, 202627.1427.3927.0427.1026.99-0.73%95,541
Mar 9, 202627.1327.3026.7927.3027.190.15%627,514
Mar 6, 202627.2527.3226.9827.2627.15-0.94%84,208
Mar 5, 202627.7627.8127.3627.5227.41-1.33%140,184
Mar 4, 202627.9027.9227.6727.8927.780.25%2,075,456
Mar 3, 202627.8027.9327.4227.8227.71-1.17%371,261
Mar 2, 202628.0828.2127.9328.1528.040.21%66,021
Feb 27, 202628.0228.1027.8528.0927.98-0.14%95,415
Feb 26, 202628.1128.1627.9628.1328.020.68%127,108
Feb 25, 202628.0028.0027.7627.9427.830.29%96,281
Feb 24, 202627.8527.9027.6627.8627.750.29%82,395
Feb 23, 202628.0928.1527.7127.7827.67-1.07%123,201
Feb 20, 202627.9928.0827.8828.0827.970.29%62,449
Feb 19, 202628.1128.1127.8928.0027.89-0.25%233,876
Feb 18, 202628.1328.1728.0228.0727.960.21%100,836
Feb 17, 202628.1428.2527.8928.0127.90-209,039
Feb 13, 202627.8728.0527.8328.0127.900.83%113,585
Feb 12, 202628.2528.2527.7227.7827.67-1.21%280,409
Feb 11, 202628.2328.2328.0028.1228.010.25%188,327
Feb 10, 202628.0728.1127.9828.0527.940.07%311,274
Feb 9, 202628.0528.0927.9028.0327.92-0.14%228,692
Feb 6, 202627.9228.0827.9228.0727.961.45%110,889
Feb 5, 202627.5427.7527.5427.6727.560.07%127,000
Feb 4, 202627.5027.6627.4527.6527.540.80%109,492
Feb 3, 202627.4027.5327.2427.4327.320.15%108,121
Feb 2, 202627.3327.4327.2627.3927.280.11%131,435
Jan 30, 202627.3927.3927.0827.3627.25-0.26%106,372
Jan 29, 202627.5127.5927.2527.4327.320.55%79,339
Jan 28, 202627.3427.3827.2527.2827.17-107,485
Jan 27, 202627.3027.3127.1727.2827.17-0.18%164,616
Jan 26, 202627.2627.3627.2227.3327.220.40%195,730
Jan 23, 202627.3427.3427.0927.2227.11-0.44%123,667
Jan 22, 202627.4027.4527.3327.3427.230.07%102,720
Jan 21, 202627.2727.4027.1427.3227.210.92%81,215
Jan 20, 202627.3327.3927.0427.0726.96-1.78%135,854
Jan 16, 202627.5827.6327.4827.5627.450.07%112,354
Jan 15, 202627.4127.6027.4127.5427.430.84%87,301
Jan 14, 202627.1427.3427.1427.3127.200.52%132,672
Jan 13, 202627.3827.3827.1127.1727.06-0.48%293,788
Jan 12, 202627.2327.3227.1727.3027.19-0.11%139,491
Jan 9, 202627.3027.4027.2527.3327.220.55%116,843
Jan 8, 202627.0327.2227.0027.1827.071.12%74,092
Jan 7, 202627.2827.2826.8626.8826.77-1.50%140,767
Jan 6, 202627.2127.3327.1827.2927.180.74%123,112
Jan 5, 202626.9427.1326.8727.0926.981.23%55,703
Jan 2, 202626.5426.7926.4326.7626.650.83%68,349
Dec 31, 202526.7126.7526.5326.5426.43-0.75%193,534
Dec 30, 202526.7726.8026.6926.7426.63-0.04%147,186
Dec 29, 202526.8726.8726.7326.7526.64-0.26%207,939
Dec 26, 202526.8526.8726.7426.8226.71-0.11%117,104
Dec 24, 202526.7826.8826.7426.8526.740.37%113,078
Dec 23, 202526.7126.7626.6726.7526.640.26%162,401
Dec 22, 202526.5626.6926.5326.6826.570.79%111,734
Dec 19, 202526.4826.5826.4526.4726.360.19%146,223
Dec 18, 202526.5126.5726.3126.4226.310.08%282,271
Dec 17, 202526.5226.5326.3526.4026.29-0.34%110,580
Dec 16, 202526.7826.7826.3826.4926.38-0.97%142,825
Dec 15, 202526.7426.7626.6126.7526.640.68%70,375
Dec 12, 202526.7026.7026.5126.5726.46-55,356
Dec 11, 202526.3426.6026.3426.5726.460.61%64,758
Dec 10, 202526.1626.4626.1126.4126.201.23%103,534
Dec 9, 202526.3126.3526.0926.0925.88-0.31%77,379
Dec 8, 202526.2226.2326.1426.1725.96-0.38%151,139
Dec 5, 202526.3826.4026.2526.2726.06-0.23%271,448
Dec 4, 202526.3926.4326.2726.3326.12-65,908
Dec 3, 202526.1926.3426.1826.3326.120.77%65,296