MFS Active Intermediate Muni Bond ETF (MFSM)

23.51
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 7:46 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MFS Active Intermediate Muni Bond ETF (MFSM)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202623.4423.5223.3423.51106,13423.51
9/29/202623.4223.5323.3623.39165,24023.32
9/28/202623.5523.5623.4423.52127,89223.45
9/25/202623.7523.8223.6623.68215,29823.61
9/24/202623.9123.9123.7723.77253,51023.70
9/23/202624.0624.0623.8323.9059,62123.83
9/22/202624.0924.1224.0324.0436,50623.97
9/21/202624.1324.1324.0424.08128,89724.01
9/18/202624.1124.1224.0324.0764,52324.00
9/17/202624.1424.1724.1124.15138,99924.08
9/16/202624.1424.1524.0824.09105,07424.02
9/15/202624.1924.1924.0524.11797,34424.03
9/14/202624.2024.2224.1624.1744,88524.10
9/11/202624.1524.2724.1524.1675,34224.09
9/10/202624.2824.2824.1424.1453,87224.06
9/09/202624.4224.4224.3224.3280,68024.24
9/08/202624.4324.4324.4124.4114,86224.34
9/04/202624.4524.4824.4324.4416,57024.37
9/03/202624.4724.5024.4124.4125,01124.33
9/02/202624.4824.4824.4224.45141,75424.38
9/01/202624.5524.5724.4624.5061,35024.43
8/31/202624.5824.6224.5724.6021,92124.53
8/28/202624.7324.7524.6724.6835,28424.53
8/27/202624.7524.7624.7324.7435,45924.59
8/26/202624.7624.7824.7524.7657,34724.61
8/25/202624.7724.8024.7524.8019,88524.65
8/24/202624.7524.7624.7324.7420,58824.59
8/21/202624.7724.7724.7124.7367,75324.58
8/20/202624.7624.8024.7524.7628,66224.61
8/19/202624.7724.8324.7724.8231,07324.67
8/18/202624.7724.7724.7324.7518,62824.61
8/17/202624.8324.8424.7924.8026,01824.65
8/14/202624.9124.9124.8624.8616,30924.72
8/13/202624.8824.9024.8824.8937,10324.75
8/12/202624.8624.8824.8624.8610,71124.72
8/11/202624.8624.8624.8124.8412,33924.69
8/10/202624.8324.8524.8124.8137,94324.66
8/07/202624.8224.8524.8224.8417,54024.69
8/06/202624.8024.8224.7924.8024,57024.65
8/05/202624.7824.8224.7624.79118,98624.64
8/04/202624.7024.8024.7024.7754,37224.62
8/03/202624.6824.7524.6824.7224,08924.57
7/31/202624.6824.6824.6624.688,20324.53
7/30/202624.8024.8224.7624.8012,45124.58
7/29/202624.8224.8424.8024.806,58324.57
7/28/202624.8224.8424.8124.844,45824.61
7/27/202624.7624.8124.7624.808,23724.58
7/24/202624.7124.7524.7124.7467,68724.51
7/23/202624.8424.8424.7124.7224,81824.50
7/22/202624.9124.9124.8724.8817,08524.66
7/21/202624.9624.9624.9324.9411,50924.71
7/20/202625.0125.0124.9624.9814,18024.75
7/17/202625.0225.0424.9825.0210,57524.79
7/16/202625.0425.0425.0125.023,29724.79
7/15/202625.0825.0925.0525.0515,34824.83
7/14/202625.0825.1025.0625.0710,42124.84
7/13/202625.1025.1025.0725.087,15424.85
7/10/202625.1025.1125.0925.118,22724.88
7/09/202625.0725.1325.0725.1046,68324.87
7/08/202625.1025.1225.1025.1112,49224.88
7/07/202625.1925.1925.1625.1733,00124.94
7/06/202625.1925.2425.1925.2310,86925.00
7/02/202625.1725.2025.1625.2010,75224.97
7/01/202625.1625.1825.1325.184,27524.95