Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MFSB Historical Prices

MFS Active Core Plus Bond ETF · daily open, high, low, close & volume

Trading days
249
Period high
25.54
Period low
23.68
Period change
-3.97%
DateOpenHighLowCloseChangeVolume
Nov 2, 202624.2324.2724.2124.22+0.17%155,804
Oct 30, 202624.2024.2224.1624.18-0.41%156,611
Oct 29, 202624.2524.3024.2024.28+0.37%272,346
Oct 28, 202624.2324.2524.1624.19-0.25%159,124
Oct 27, 202624.2324.2524.1924.25+0.04%366,913
Oct 26, 202624.2324.2624.2224.24+0.19%207,971
Oct 23, 202624.2124.2324.1824.20-0.19%2,522,548
Oct 22, 202624.1224.2524.1024.24+0.77%270,976
Oct 21, 202624.0724.0824.0024.05+0.10%192,064
Oct 20, 202624.0224.0924.0124.03+0.19%312,939
Oct 19, 202624.0524.0623.9723.98-0.29%147,289
Oct 16, 202624.0524.1124.0224.06-0.14%118,334
Oct 15, 202624.0524.1324.0524.09+0.58%151,191
Oct 14, 202623.8323.9823.8123.95+0.08%1,722,807
Oct 13, 202623.9423.9523.8923.93+0.04%318,293
Oct 12, 202623.9023.9823.8723.92+0.08%180,257
Oct 9, 202623.8923.9123.8323.90+0.04%2,107,727
Oct 8, 202623.8123.9123.8023.89+0.25%208,817
Oct 7, 202623.7323.8523.7323.83-0.04%650,463
Oct 6, 202623.8123.8623.8023.84+0.21%195,542
Oct 5, 202623.7923.7923.7323.79-0.08%241,519
Oct 2, 202623.8723.9023.7823.81-0.04%163,626
Oct 1, 202623.7323.8623.6823.82+0.13%219,678
Sep 30, 202623.8423.8423.7323.79-0.54%508,930
Sep 29, 202623.9323.9323.8723.92-0.05%183,204
Sep 28, 202623.9623.9723.9023.93-0.57%119,316
Sep 25, 202624.0324.0723.9724.07+0.08%122,043
Sep 24, 202624.1524.1724.0424.05-0.50%95,513
Sep 23, 202624.3024.3024.1224.17-0.78%346,494
Sep 22, 202624.3624.4324.3224.36+0.06%135,024
Sep 21, 202624.3324.3524.3224.34+0.27%84,384
Sep 18, 202624.3024.3024.2724.28-0.41%111,501
Sep 17, 202624.3424.3824.3224.38+0.49%86,788
Sep 16, 202624.2924.3424.2424.26+0.12%126,370
Sep 15, 202624.2524.2724.2324.23-0.16%400,668
Sep 14, 202624.2724.3224.2324.27-0.08%361,594
Sep 11, 202624.3524.3624.2824.29-0.61%180,574
Sep 9, 202624.5124.5224.4424.44-0.35%133,266
Sep 8, 202624.5324.5324.4824.52+0.00%230,212
Sep 4, 202624.5224.5524.5224.52+0.00%89,016
Sep 3, 202624.5324.5524.5124.52+0.10%109,534
Sep 2, 202624.4824.5024.4624.50-0.20%179,065
Aug 31, 202624.5324.5524.5024.55-0.49%121,414
Aug 28, 202624.7024.7524.6524.67-0.28%80,629
Aug 27, 202624.7024.7424.7024.74-0.04%75,718
Aug 26, 202624.7224.7524.7024.75-0.12%80,923
Aug 25, 202624.7124.7824.7124.78+0.45%116,151
Aug 24, 202624.6424.6724.6424.67+0.16%84,591
Aug 21, 202624.6224.6324.6024.63-0.06%320,949
Aug 20, 202624.6224.6624.6124.65-0.24%66,887
Aug 19, 202624.6724.7124.6624.70+0.49%65,313
Aug 18, 202624.5524.6024.5524.59-0.06%123,351
Aug 17, 202624.6224.6424.5824.60-0.18%87,595
Aug 14, 202624.6824.6824.6324.64-0.26%72,094
Aug 13, 202624.6924.7424.6924.71+0.24%111,426
Aug 12, 202624.6624.6624.6224.65+0.12%78,223
Aug 11, 202624.6224.6424.6124.62+0.12%100,461
Aug 10, 202624.6424.6424.5924.59-0.45%80,642
Aug 7, 202624.6924.7024.6624.70+0.20%75,228
Aug 6, 202624.6624.6624.6224.65-0.18%71,064
Aug 5, 202624.6824.7024.6724.69+0.04%129,788
Aug 4, 202624.6524.6924.6524.68+0.39%79,938
Aug 3, 202624.5624.6124.5624.59+0.16%161,070
Jul 31, 202624.5524.5524.5024.55-0.63%66,040
Jul 30, 202624.6624.7024.6524.70+0.17%102,381
Jul 29, 202624.7124.7424.6524.66-0.37%108,260
Jul 28, 202624.7124.7724.7024.75+0.26%55,456
Jul 27, 202624.6824.7024.6824.69+0.12%59,876
Jul 24, 202624.6124.6824.6124.66+0.08%61,856
Jul 23, 202624.6124.6424.6024.64-0.24%92,024
Jul 22, 202624.7124.7224.6824.70-0.16%151,312
Jul 21, 202624.7424.7524.7124.74-0.20%163,002
Jul 20, 202624.8124.8324.7624.79-0.16%1,156,935
Jul 17, 202624.8424.8624.8124.83+0.10%61,334
Jul 16, 202624.7724.8124.7624.80+0.02%91,445
Jul 15, 202624.7824.8324.7824.80+0.16%160,894
Jul 14, 202624.7624.8024.7624.76+0.08%152,877
Jul 13, 202624.7724.7824.7324.74-0.32%79,005
Jul 10, 202624.8424.8424.7924.82-0.04%137,534
Jul 9, 202624.7924.8624.7924.83+0.08%279,680
Jul 8, 202624.7724.8224.7624.81-0.16%452,120
Jul 7, 202624.8824.8924.8224.85-0.32%55,526
Jul 6, 202624.9124.9424.8924.93+0.00%57,404
Jul 2, 202624.8924.9324.8924.93+0.12%41,466
Jul 1, 202624.8624.9124.8624.90-0.12%102,320
Jun 30, 202624.9824.9824.9324.93-0.76%86,063
Jun 29, 202625.1025.1225.0925.12+0.09%84,033
Jun 26, 202625.0525.1125.0425.10+0.11%26,988
Jun 25, 202625.0925.1125.0725.07+0.02%67,521
Jun 24, 202625.0425.0925.0425.07+0.34%94,366
Jun 23, 202624.9925.0124.9424.98+0.10%89,564
Jun 22, 202624.9824.9824.9424.95-0.24%116,868
Jun 18, 202625.0425.0525.0025.02+0.28%73,734
Jun 17, 202625.0125.0524.9324.95-0.30%158,235
Jun 16, 202624.9925.0624.9925.02+0.16%150,544
Jun 15, 202624.9825.0324.9724.98+0.10%107,585
Jun 12, 202624.9424.9624.9124.95-0.12%48,085
Jun 11, 202624.8624.9824.8624.98+0.56%103,553
Jun 10, 202624.8524.8924.8324.84-0.10%200,152
Jun 9, 202624.8324.8824.8224.87+0.20%75,783
Jun 8, 202624.8624.8824.8224.82-0.04%42,094
Jun 5, 202624.8524.8624.8224.83-0.40%78,143
Jun 4, 202624.9024.9524.9024.93+0.18%84,407
Jun 3, 202624.8824.9024.8724.89-0.26%220,336
Jun 2, 202624.9424.9524.9224.95+0.08%498,071
Jun 1, 202624.8724.9324.8624.93-0.08%73,390
May 29, 202624.9224.9624.9224.95-0.30%112,282
May 28, 202624.9625.0424.9525.02+0.30%70,658
May 27, 202624.9624.9824.9324.95+0.04%72,374
May 26, 202624.9524.9724.9224.94+0.44%34,316
May 22, 202624.8824.9224.8124.83+0.00%59,620
May 21, 202624.7224.8424.7224.83+0.10%62,341
May 20, 202624.7024.8224.6924.80+0.49%77,538
May 19, 202624.6924.7124.6424.68-0.34%77,614
May 18, 202624.7924.8124.7224.77-0.08%174,314
May 15, 202624.8024.8024.7724.79-0.52%67,315
May 14, 202624.9625.0024.9124.92-0.04%105,888
May 13, 202624.9125.0024.8724.93+0.12%66,558
May 12, 202624.9224.9224.8924.90-0.28%61,539
May 11, 202624.9825.0124.9624.97-0.28%103,056
May 8, 202625.0525.0525.0125.04+0.32%80,833
May 7, 202625.0725.0724.9624.96-0.36%68,534
May 6, 202625.0225.0525.0125.05+0.48%69,081
May 5, 202624.9124.9424.9124.93+0.16%80,005
May 4, 202624.9224.9324.8524.89-0.28%75,100
May 1, 202624.9124.9924.9124.96+0.08%74,344
Apr 30, 202624.9324.9624.9024.94-0.24%63,251
Apr 29, 202625.0425.0424.9725.00-0.32%152,308
Apr 28, 202625.0525.0925.0425.08-0.04%59,252
Apr 27, 202625.1325.1425.0825.09-0.20%114,162
Apr 24, 202625.0825.1625.0725.14+0.14%150,876
Apr 23, 202625.1325.1525.0725.11-0.14%286,502
Apr 22, 202625.1525.1625.1325.14+0.16%79,511
Apr 21, 202625.1525.1625.1025.10-0.32%117,240
Apr 20, 202625.1825.1925.1525.18-0.04%52,353
Apr 17, 202625.1925.2125.1825.19+0.36%118,277
Apr 16, 202625.1425.1525.0825.10-0.16%235,322
Apr 15, 202625.1525.1625.1125.14-0.06%96,010
Apr 14, 202625.0825.1625.0825.16+0.20%92,688
Apr 13, 202625.0525.1125.0225.11+0.26%135,750
Apr 10, 202625.0825.1025.0325.04-0.14%99,747
Apr 9, 202625.0325.1125.0125.07+0.08%75,974
Apr 8, 202625.1025.1125.0425.05+0.29%73,106
Apr 7, 202624.9524.9924.8824.98+0.13%98,320
Apr 6, 202624.9524.9824.9424.95-0.17%33,823
Apr 2, 202624.8825.0224.8824.99+0.25%150,768
Apr 1, 202624.9224.9824.9024.93+0.16%66,692
Mar 31, 202624.8824.9324.8724.89-0.12%57,333
Mar 30, 202624.9324.9524.8924.92+0.48%208,158
Mar 27, 202624.7724.8624.7624.80-0.16%90,355
Mar 26, 202624.9024.9324.8224.84-0.56%94,694
Mar 25, 202624.9825.0124.9524.98+0.44%2,057,455
Mar 24, 202624.8624.9124.8324.87-0.28%1,119,840
Mar 23, 202624.9024.9524.8724.94+0.43%28,156
Mar 20, 202624.9724.9724.8324.83-0.91%37,000
Mar 19, 202624.9825.0724.9625.06+0.14%69,447
Mar 18, 202625.0925.1125.0225.02-0.26%50,657
Mar 17, 202625.0825.1225.0825.09+0.16%42,629
Mar 16, 202625.0625.0725.0425.05+0.32%73,148
Mar 13, 202625.0525.0724.9524.97-0.22%54,564
Mar 12, 202625.0725.0825.0025.03-0.26%53,430
Mar 11, 202625.1425.1825.0925.09-0.48%35,128
Mar 10, 202625.2725.3225.2125.21-0.35%60,919
Mar 9, 202625.2025.3125.1925.30+0.24%98,359
Mar 6, 202625.1925.3125.1725.24-0.20%95,231
Mar 5, 202625.2525.3025.2325.29-0.08%151,549
Mar 4, 202625.3325.3725.3125.31-0.08%1,251,760
Mar 3, 202625.2725.3925.2725.33-0.20%119,524
Mar 2, 202625.3625.3925.3425.38-0.43%47,043
Feb 27, 202625.4625.4925.4525.49-0.20%761,467
Feb 26, 202625.5025.5425.4925.54+0.16%49,265
Feb 25, 202625.4925.5125.4825.50-0.04%45,675
Feb 24, 202625.4925.5125.4725.51+0.08%38,689
Feb 23, 202625.4725.5225.4625.49+0.13%38,433
Feb 20, 202625.4325.4625.4325.46-0.01%605,177
Feb 19, 202625.4425.4725.4325.46+0.12%108,497
Feb 18, 202625.4625.4725.4325.43-0.20%51,670
Feb 17, 202625.4725.4825.4625.48+0.08%49,653
Feb 13, 202625.4325.4725.4325.46+0.27%62,615
Feb 12, 202625.3525.4025.3425.39+0.36%35,523
Feb 11, 202625.3025.3425.3025.30-0.12%152,874
Feb 10, 202625.3325.3525.3325.33+0.24%289,036
Feb 9, 202625.2525.2725.2325.27+0.06%51,534
Feb 6, 202625.2625.2625.2325.25+0.02%29,055
Feb 5, 202625.2125.2525.1925.25+0.32%43,090
Feb 4, 202625.1625.1725.1325.17+0.02%93,506
Feb 3, 202625.1525.1725.1325.16-0.00%19,135
Feb 2, 202625.2025.2025.1625.17-0.10%70,015
Jan 30, 202625.1925.2125.1725.19-0.47%61,052
Jan 29, 202625.2625.3125.2625.31+0.14%50,548
Jan 28, 202625.2825.2925.2625.27-0.04%47,095
Jan 27, 202625.3125.3225.2925.29-0.14%86,539
Jan 26, 202625.3225.3325.2925.32+0.08%97,886
Jan 23, 202625.2625.3025.2525.30+0.14%92,812
Jan 22, 202625.2425.2825.2325.27+0.08%61,472
Jan 21, 202625.1925.2525.1825.25+0.34%59,306
Jan 20, 202625.1725.2025.1525.16-0.38%67,764
Jan 16, 202625.2925.2925.2525.25-0.15%28,916
Jan 15, 202625.3325.3425.2925.29-0.15%171,815
Jan 14, 202625.3025.3525.2925.33+0.22%145,883
Jan 13, 202625.2825.2925.2525.27+0.07%126,292
Jan 12, 202625.2425.2825.2225.25-0.02%626,302
Jan 9, 202625.2325.2925.2025.26+0.20%558,760
Jan 8, 202625.2225.2425.2025.21-0.21%122,921
Jan 7, 202625.2725.2825.2325.26+0.09%394,943
Jan 6, 202625.2225.2525.2025.24+0.04%46,034
Jan 5, 202625.2225.2625.2025.23+0.16%89,909
Jan 2, 202625.2225.2225.1825.19-0.10%32,200
Dec 31, 202525.2425.2525.2125.21-0.22%38,871
Dec 30, 202525.2425.2725.2225.27-0.38%50,453
Dec 29, 202525.3625.3825.3325.37+0.12%34,763
Dec 26, 202525.3525.3625.3225.34+0.06%18,752
Dec 24, 202525.3025.3325.3025.32+0.16%14,549
Dec 23, 202525.2325.2925.2125.28+0.10%67,865
Dec 22, 202525.2725.2725.2525.25-0.06%54,430
Dec 19, 202525.2825.3025.2625.27-0.12%79,555
Dec 18, 202525.3125.3125.2725.30+0.26%64,981
Dec 17, 202525.2325.2525.2225.23-0.06%25,015
Dec 16, 202525.1925.2525.1925.25+0.21%64,909
Dec 15, 202525.2325.2425.1825.20+0.09%40,714
Dec 12, 202525.1925.1925.1725.18-0.26%31,128
Dec 11, 202525.2825.2925.2325.24-0.04%19,771
Dec 10, 202525.1725.2625.1725.25+0.30%61,983
Dec 9, 202525.2325.2325.1625.18-0.04%130,563
Dec 8, 202525.2325.2425.1725.18-0.20%30,155
Dec 5, 202525.2625.2625.2225.23-0.10%57,614
Dec 4, 202525.2925.3025.2625.26-0.16%40,876
Dec 3, 202525.2925.3325.2825.30+0.14%72,401
Dec 2, 202525.2425.2825.2425.27+0.10%30,855
Dec 1, 202525.3925.3925.2425.24-0.36%34,746
Nov 28, 202525.3625.3725.3125.33-0.51%288,262
Nov 26, 202525.4025.4625.3825.46+0.20%599,806
Nov 25, 202525.4025.4425.3925.41+0.08%81,588
Nov 24, 202525.3425.3925.3225.39+0.36%199,545
Nov 21, 202525.3125.3225.2925.30+0.18%40,481
Nov 20, 202525.2625.2925.2425.25+0.10%47,294
Nov 19, 202525.2625.2625.2125.23-0.04%50,176
Nov 18, 202525.2525.2725.2225.24+0.10%42,172
Nov 17, 202525.2325.2425.2125.21-0.04%49,830
Nov 14, 202525.2725.2825.2225.23-0.08%46,119
Nov 13, 202525.2825.2925.2425.25-0.34%21,341
Nov 12, 202525.3425.3525.2625.33-0.04%62,976
Nov 11, 202525.2525.3625.2525.34+0.28%58,143
Nov 10, 202525.2725.3025.2525.27-0.02%30,802
Nov 7, 202525.2625.3025.2425.27-0.02%27,590
Nov 6, 202525.2625.2925.2325.28+0.32%60,444
Nov 5, 202525.2525.2625.1925.20-0.12%88,446
Nov 4, 202525.2525.2925.2325.23+0.04%66,122
Nov 3, 202525.2525.2725.2025.22-0.24%31,850

Daily open, high, low, close and volume for MFS Active Core Plus Bond ETF (MFSB). Showing 249 trading days. Unadjusted prices.