Home

MFS Active Exchange Traded Funds Trust MFS Active Growth ETF (MFSG)

21.21
-0.13 (-0.61%)
NYSE · Last Trade: Apr 20th, 8:49 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MFS Active Exchange Traded Funds Trust MFS Active Growth ETF (MFSG)

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202521.4421.4421.1421.2138,20021.21
4/16/202521.5221.6921.1021.3429,31821.34
4/15/202521.9922.0521.8721.9128,62721.91
4/14/202522.1322.1721.8221.9111,50321.91
4/11/202521.4321.8521.3021.8232,99521.82
4/10/202521.8021.8021.0221.4614,63121.46
4/09/202520.2122.4220.1522.4249,88022.42
4/08/202521.1721.3819.9220.1634,22020.16
4/07/202519.6020.6619.4720.4660,87920.46
4/04/202521.0021.0020.4620.4013,62220.40
4/03/202521.8321.9621.5621.6129,91321.61
4/02/202522.5022.8722.5022.876,14222.87
4/01/202522.4322.7022.4222.6811,04922.68
3/31/202522.1422.4921.9322.4914,59222.49
3/28/202522.9822.9822.4722.4811,57222.48
3/27/202523.1723.2223.1023.1112,17323.11
3/26/202523.6923.7123.1623.2219,42723.22
3/25/202523.7523.7623.6423.70193,16623.70
3/24/202523.5023.6323.5023.6076,99023.60
3/21/202522.9023.0922.9023.0913,44323.09
3/20/202522.9623.3022.9623.0720,34723.07
3/19/202522.9223.2022.9223.1010,63023.10
3/18/202523.0123.0122.7022.79587,66322.79
3/17/202523.1623.3123.0123.184,66323.18
3/14/202522.8223.0922.7823.0910,62823.09
3/13/202522.9222.9222.5322.5326,29722.53
3/12/202523.1023.1022.7823.0157,66723.01
3/11/202522.6822.9622.4822.7012,69322.70
3/10/202522.7322.7322.5022.648,69122.64
3/07/202523.5523.5523.1523.492,33223.49
3/06/202523.9623.9623.4823.5110,39723.51
3/05/202523.9024.2323.8024.228,06324.22
3/04/202523.6024.0323.4623.822,87423.82
3/03/202524.6924.6923.8923.994,18023.99
2/28/202524.0524.6024.0524.6010,89424.60
2/27/202525.0025.0024.2124.212,48324.21
2/26/202524.8025.0024.7024.805,49824.80
2/25/202524.9024.9024.3424.616,97624.61
2/24/202525.2525.2524.9425.091,92125.09
2/21/202525.7325.7525.1425.1410,27925.14
2/20/202525.8125.8125.6225.7135,24425.71
2/19/202525.7525.8525.6925.833,17425.83
2/18/202525.8125.8125.7525.792,04825.79
2/14/202525.8825.9225.8525.914,33625.91
2/13/202525.7025.8425.6825.848,35325.84
2/12/202525.5025.6825.5025.582,63625.58
2/11/202525.6725.7025.6125.675,05625.67
2/10/202525.7425.8025.7425.773,49625.77
2/07/202525.9325.9325.5425.705,90125.70
2/06/202525.8825.9125.8625.913,64225.91
2/05/202525.6225.7525.6025.7512,29025.75
2/04/202525.6025.7225.6025.7111,09825.71
2/03/202525.2125.6025.2125.5149825.51
1/31/202526.0026.0925.6825.7039,12925.70
1/30/202525.8125.8125.6125.7215,15325.72
1/29/202525.7425.7425.6125.7012,02925.70
1/28/202525.3325.8625.3325.8510,53325.85
1/27/202525.1625.3125.1525.2926,88725.29
1/24/202526.3626.3626.1426.1815,21626.18
1/23/202526.1226.2626.0726.2617,70626.26
1/22/202526.0726.1726.0526.1425,89626.14
1/21/202525.5425.7025.4925.6815,58425.68