Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

MFSG Historical Prices

MFS Active Growth ETF · daily open, high, low, close & volume

Trading days
248
Period high
31.55
Period low
24.50
Period change
-0.90%
DateOpenHighLowCloseChangeVolume
Oct 30, 202629.1229.1428.5228.77-2.70%62,796
Oct 29, 202629.5229.6729.4329.57-1.50%79,523
Oct 28, 202630.0930.1429.9530.02+0.37%97,249
Oct 27, 202629.7930.0329.6229.91+1.12%88,374
Oct 26, 202629.4529.7129.4129.58+0.82%102,455
Oct 23, 202629.3429.4629.2429.34-0.34%86,753
Oct 22, 202629.9629.9729.2929.44-2.93%94,782
Oct 21, 202630.3130.3830.1130.33+0.90%33,925
Oct 20, 202629.9830.2329.8830.06-0.17%58,702
Oct 19, 202630.1830.3130.0330.11+0.80%48,913
Oct 16, 202630.4030.4029.7629.87-1.81%191,040
Oct 15, 202629.9830.4729.8830.42-0.03%311,897
Oct 14, 202630.9630.9630.3330.43-1.93%73,197
Oct 13, 202630.9231.0430.8831.03-0.03%40,605
Oct 12, 202631.2031.2031.0031.04-0.35%31,579
Oct 9, 202631.1731.1731.0531.15+0.84%33,965
Oct 8, 202631.1631.2630.4530.89-1.25%132,772
Oct 7, 202631.2231.2831.0731.28-0.41%25,465
Oct 6, 202631.4931.5531.4031.41+0.35%62,173
Oct 5, 202631.0231.3531.0231.30+1.23%18,618
Oct 2, 202630.9731.0230.8030.92+1.01%143,970
Oct 1, 202630.7630.7630.4130.61+0.10%26,003
Sep 30, 202630.7030.8430.5630.58+0.14%49,365
Sep 29, 202630.7730.7730.4630.54+0.09%27,726
Sep 28, 202630.6130.6530.4030.51-0.52%35,834
Sep 25, 202630.6330.6830.5130.67+0.46%35,759
Sep 24, 202630.1830.5530.1830.53+0.20%105,302
Sep 23, 202630.7930.7930.4430.47-1.17%45,750
Sep 22, 202630.7830.8930.7830.83+0.29%45,768
Sep 21, 202630.3030.7730.3030.74+2.09%20,012
Sep 18, 202630.0930.1129.9530.11+0.60%24,748
Sep 17, 202629.9229.9529.8329.93+1.42%22,512
Sep 16, 202629.6529.7829.3229.51+0.20%63,126
Sep 15, 202629.6829.6829.4129.45-0.51%37,985
Sep 14, 202629.4829.7229.4629.60-1.20%46,509
Sep 11, 202629.9930.0629.9629.96+0.00%35,095
Sep 9, 202630.0630.0629.9429.96-0.76%39,299
Sep 8, 202630.2730.4930.1530.19-0.46%25,938
Sep 4, 202630.2730.4430.2730.33+0.03%29,828
Sep 3, 202630.1430.3430.0830.32+1.40%42,959
Sep 2, 202629.6429.9529.6229.90-0.57%39,660
Aug 31, 202630.0730.0729.9430.07-0.43%42,680
Aug 28, 202630.4730.5630.2030.20-0.82%38,470
Aug 27, 202630.3930.5030.3030.45+1.23%62,852
Aug 26, 202630.0730.1430.0130.08+0.08%38,978
Aug 25, 202630.1630.1629.9530.05+0.71%41,486
Aug 24, 202629.9129.9429.7629.84-0.65%32,341
Aug 21, 202630.1430.1429.8730.04+0.64%25,934
Aug 20, 202630.0530.0729.8229.85-0.80%45,211
Aug 19, 202630.3030.3030.0530.09-0.50%50,195
Aug 18, 202630.4630.4630.1830.24-1.56%62,561
Aug 17, 202630.8430.8430.7130.72-0.13%30,665
Aug 14, 202630.9230.9230.7030.76-0.24%27,053
Aug 13, 202630.7630.9230.7630.83+0.63%30,158
Aug 12, 202630.5830.7130.5830.64+0.79%38,205
Aug 11, 202630.7530.7530.3830.40-0.40%51,709
Aug 10, 202630.5830.6530.4530.52-0.26%40,961
Aug 7, 202630.6430.6430.4630.60+0.92%30,316
Aug 6, 202630.3330.5330.3230.32-0.33%41,294
Aug 5, 202630.8830.8830.4230.42-0.13%60,515
Aug 4, 202630.1430.5430.1330.46+2.28%42,263
Aug 3, 202629.4029.8529.3129.78+1.71%35,608
Jul 31, 202629.3829.3828.9229.28+1.17%34,165
Jul 30, 202628.8428.9628.6428.94+2.69%49,189
Jul 29, 202628.6028.7228.1828.18-2.02%56,936
Jul 28, 202628.7528.8128.4028.76-0.20%32,512
Jul 27, 202629.3829.3828.5928.82-0.48%51,312
Jul 24, 202629.1629.2628.8828.96-0.58%37,015
Jul 23, 202629.2929.3329.0029.13-1.52%61,963
Jul 22, 202629.4629.7129.4029.58-0.34%84,348
Jul 21, 202629.7529.7529.4829.68+1.30%80,899
Jul 20, 202629.6529.6729.3029.30+0.03%43,070
Jul 17, 202629.2529.4828.9029.29-1.35%43,242
Jul 16, 202630.0430.0629.5729.69-1.61%47,989
Jul 15, 202630.2630.2629.8630.18+0.22%66,713
Jul 14, 202630.0330.1429.8630.11+1.21%59,176
Jul 13, 202630.1530.1529.7029.75-1.75%133,376
Jul 10, 202630.0930.3429.9430.28+0.77%90,031
Jul 9, 202630.0030.0729.7130.05+1.11%50,743
Jul 8, 202629.4929.7229.3029.72+0.47%133,132
Jul 7, 202629.7929.7929.3629.58-1.30%41,972
Jul 6, 202629.7430.0229.7429.97+1.22%57,072
Jul 2, 202629.8330.0629.3729.61-1.10%51,373
Jul 1, 202630.1130.1129.8729.94-1.09%45,361
Jun 30, 202629.9930.3029.8330.27+1.60%60,562
Jun 29, 202629.5029.8329.2529.79+1.98%64,266
Jun 26, 202628.9129.3728.9129.21-0.60%27,035
Jun 25, 202629.8829.8829.2529.39-0.26%51,991
Jun 24, 202629.7029.8529.4029.46-0.29%41,290
Jun 23, 202629.5429.8229.5129.55-2.25%99,428
Jun 22, 202630.6430.6830.2030.23-1.37%40,274
Jun 18, 202630.6430.6930.4130.65+1.89%76,077
Jun 17, 202630.6530.6530.0030.08-1.12%33,863
Jun 16, 202630.5430.7530.4230.42-0.46%42,328
Jun 15, 202630.3930.5730.2630.56+3.59%55,952
Jun 12, 202629.6329.6329.2329.50+0.48%31,304
Jun 11, 202629.1229.4528.7829.36+1.80%44,621
Jun 10, 202629.2429.4328.8428.84-2.17%59,243
Jun 9, 202629.9129.9428.7829.48-0.41%67,283
Jun 8, 202629.8929.8929.5529.60+0.37%53,662
Jun 5, 202630.3430.3429.3829.49-3.41%69,958
Jun 4, 202630.3330.6030.2030.53+0.30%40,330
Jun 3, 202630.8030.8030.3830.44-0.94%75,555
Jun 2, 202630.7230.8530.6630.73-0.07%25,142
Jun 1, 202630.6130.8330.5930.75+0.79%53,107
May 29, 202630.5630.6530.4530.51+0.13%50,216
May 28, 202630.3030.4730.1630.47+0.83%41,260
May 27, 202630.2430.2530.1230.22-0.03%195,799
May 26, 202630.2130.3530.1430.23+0.70%81,841
May 22, 202630.2230.2229.9730.02+0.17%55,805
May 21, 202629.8030.0429.7129.97+0.27%61,098
May 20, 202629.6429.9029.5329.89+1.18%87,041
May 19, 202629.4329.6829.4129.54-0.87%67,814
May 18, 202629.9929.9929.5529.80-0.46%60,475
May 15, 202630.2230.2229.8029.94-1.52%33,429
May 14, 202630.1330.4230.1330.40+1.33%210,797
May 13, 202629.9030.0729.6530.00+0.77%40,605
May 12, 202629.7029.8029.4629.77-0.27%101,542
May 11, 202629.8030.0029.7629.85-0.07%811,743
May 8, 202629.8529.9229.8029.87+0.64%148,786
May 7, 202629.8529.9329.6129.68-0.40%46,028
May 6, 202629.5329.8329.4029.80+1.85%92,431
May 5, 202629.1129.3929.1129.26+0.41%33,490
May 4, 202629.2929.3028.9629.14-0.21%74,172
May 1, 202629.3229.4129.2029.20+0.14%78,827
Apr 30, 202629.3029.3028.7429.16+0.38%1,205,587
Apr 29, 202628.9529.1228.9029.05-0.10%76,511
Apr 28, 202628.8929.1228.8729.08-0.95%163,724
Apr 27, 202629.4929.4929.1729.36+0.14%68,566
Apr 24, 202629.0229.3628.9529.32+1.60%134,496
Apr 23, 202629.0229.1128.6028.86-1.06%99,420
Apr 22, 202628.2929.1728.2929.17+1.82%46,262
Apr 21, 202628.9229.0028.5828.65-0.69%141,079
Apr 20, 202628.8128.8628.6728.85-0.28%128,647
Apr 17, 202628.8029.0028.8028.93+1.63%65,588
Apr 16, 202628.6528.6528.3328.47-0.26%55,767
Apr 15, 202628.3528.5528.2228.54+1.35%72,352
Apr 14, 202627.8728.2027.8728.16+1.95%63,106
Apr 13, 202627.3027.6627.2027.62+1.17%207,037
Apr 10, 202627.3527.4227.2727.30+0.55%70,407
Apr 9, 202626.9127.1826.7927.15+0.85%88,406
Apr 8, 202627.1227.1226.8026.92+3.10%118,016
Apr 7, 202625.9226.1225.6126.11+0.35%217,588
Apr 6, 202625.9726.4425.8726.02+0.57%162,834
Apr 2, 202625.3525.9525.3025.87+0.08%86,906
Apr 1, 202625.8926.0225.7725.85+1.02%111,682
Mar 31, 202624.9725.5924.9525.59+3.98%111,218
Mar 30, 202625.0325.0324.5024.61-0.81%88,415
Mar 27, 202625.1325.1324.7724.81-2.17%66,901
Mar 26, 202625.8625.8625.3425.36-2.65%103,938
Mar 25, 202626.2626.2625.9626.05+0.70%47,466
Mar 24, 202625.9526.0425.7625.87-0.81%73,197
Mar 23, 202626.2026.3926.0626.08+1.57%33,908
Mar 20, 202626.0326.0325.5225.68-1.85%51,402
Mar 19, 202626.0026.2425.9026.16-0.26%49,348
Mar 18, 202626.5426.5526.2126.23-1.39%69,832
Mar 17, 202626.6826.7026.5226.60+0.56%44,713
Mar 16, 202626.4226.5826.3626.45+1.30%45,268
Mar 13, 202626.5626.5626.1026.11-0.95%53,718
Mar 12, 202626.6726.6726.3426.36-1.96%48,464
Mar 11, 202627.0127.0326.7626.89-0.12%65,393
Mar 10, 202626.9727.1826.8226.92-0.04%42,834
Mar 9, 202626.3426.9626.2026.93+1.54%50,980
Mar 6, 202626.6726.8126.4726.52-1.99%36,938
Mar 5, 202626.8227.1426.7727.06-0.26%46,074
Mar 4, 202627.0227.2026.8827.13+1.12%1,539,280
Mar 3, 202626.6526.8726.3026.83-1.11%82,324
Mar 2, 202626.8827.2126.8427.13+0.04%42,182
Feb 27, 202627.1027.2026.9927.12-1.09%48,763
Feb 26, 202627.8927.8927.1727.42-0.98%47,642
Feb 25, 202627.5827.7227.5527.69+1.22%54,424
Feb 24, 202626.9627.3726.9327.36+1.24%61,652
Feb 23, 202627.4427.4426.9627.02-1.42%53,795
Feb 20, 202627.1427.5027.1427.41+0.99%32,536
Feb 19, 202627.1227.2227.0327.14-0.26%45,445
Feb 18, 202627.0027.3527.0027.21+0.89%50,373
Feb 17, 202626.7127.1326.5426.97+0.52%39,655
Feb 13, 202627.1327.1326.7726.83-0.70%38,193
Feb 12, 202627.5527.6326.9827.02-1.85%55,308
Feb 11, 202627.8527.8527.4527.53-0.22%68,226
Feb 10, 202627.6427.7827.5827.59-0.29%37,098
Feb 9, 202627.4927.7827.3027.67+0.99%69,645
Feb 6, 202626.9227.4626.9227.40+2.12%87,612
Feb 5, 202626.7927.0526.6726.83-1.25%49,780
Feb 4, 202627.5327.5426.9527.17-1.74%60,430
Feb 3, 202628.2728.3127.4127.65-1.92%33,201
Feb 2, 202628.0628.2728.0628.19+0.28%34,423
Jan 30, 202628.2828.3627.9828.11-1.20%37,190
Jan 29, 202628.4628.4627.8328.45-0.70%78,998
Jan 28, 202628.8228.8228.5728.65-0.17%45,029
Jan 27, 202628.5628.7328.4828.70+1.15%38,682
Jan 26, 202628.2028.4328.2028.38+0.73%49,099
Jan 23, 202628.0628.2527.9928.17+0.61%48,056
Jan 22, 202628.1828.1827.9128.00+0.37%46,374
Jan 21, 202627.6728.0827.5927.90+0.71%39,242
Jan 20, 202627.8928.0127.6627.70-2.55%57,161
Jan 16, 202628.5628.5628.3928.43-0.02%65,483
Jan 15, 202628.5228.6328.4028.43+0.67%50,447
Jan 14, 202628.4028.4028.0628.24-1.29%42,761
Jan 13, 202628.7328.7328.5128.61-0.35%46,926
Jan 12, 202628.6228.7928.6128.71+0.26%31,464
Jan 9, 202628.5028.6728.4028.63+0.72%69,934
Jan 8, 202628.6528.6528.3528.43-0.84%42,677
Jan 7, 202628.6728.8528.6628.67-0.10%46,688
Jan 6, 202628.5128.7328.4928.70+0.67%70,034
Jan 5, 202628.5528.6128.4728.51+0.74%37,802
Jan 2, 202628.5228.5828.1628.30-0.02%43,959
Dec 31, 202528.5728.5728.3028.30-0.69%66,915
Dec 30, 202528.5628.5928.4928.50-0.21%41,735
Dec 29, 202528.5528.6228.4528.56-0.40%29,893
Dec 26, 202528.6828.7028.6328.68+0.16%38,205
Dec 24, 202528.5628.6528.5428.63+0.21%123,009
Dec 23, 202528.3728.5728.3428.57+0.90%59,832
Dec 22, 202528.3328.3328.2128.32+0.66%36,346
Dec 19, 202527.8528.1727.8528.13+1.22%110,372
Dec 18, 202527.7727.9327.6727.79+1.35%98,277
Dec 17, 202527.9027.9127.3627.42-1.65%36,535
Dec 16, 202527.8227.9427.7027.88+0.08%58,004
Dec 15, 202528.1728.1727.8027.86-0.40%31,716
Dec 12, 202528.4628.4627.9427.97-1.95%50,036
Dec 11, 202528.3828.5328.1828.53-0.04%40,358
Dec 10, 202528.4628.5928.3228.54+0.35%72,770
Dec 9, 202528.3828.4828.3528.44-0.00%34,997
Dec 8, 202528.5528.5528.3528.44+0.00%51,199
Dec 5, 202528.5028.5628.3428.44+0.21%40,862
Dec 4, 202528.3328.4128.2328.38+0.28%67,369
Dec 3, 202528.2928.4028.2228.30-0.52%52,753
Dec 2, 202528.4428.5528.3528.45+0.71%48,926
Dec 1, 202528.1628.3728.1228.25-0.53%64,004
Nov 28, 202528.3328.4028.3028.40+0.33%10,261
Nov 26, 202528.3028.3828.2028.30+0.84%70,983
Nov 25, 202527.8828.1027.5528.07+0.57%56,151
Nov 24, 202527.5627.9327.5527.91+2.20%43,755
Nov 21, 202527.2927.5726.9527.31+0.04%72,139
Nov 20, 202528.2928.3427.1427.30-1.48%69,887
Nov 19, 202527.5627.8627.5027.71+0.84%62,199
Nov 18, 202527.7327.7327.2827.48-1.22%51,299
Nov 17, 202527.9728.1527.6327.82-0.93%56,413
Nov 14, 202527.7328.2527.5728.08+0.18%53,903
Nov 13, 202528.4728.5327.9528.03-2.04%103,837
Nov 12, 202528.6728.7128.4628.61-0.22%46,455
Nov 11, 202528.6528.7228.4928.68-0.31%48,573
Nov 10, 202528.6128.8328.4828.77+2.12%36,100
Nov 7, 202527.9828.1727.6428.17+0.21%61,536
Nov 6, 202528.5628.5628.0928.11-1.64%36,832
Nov 5, 202528.5328.7928.4728.58+0.11%50,379
Nov 4, 202528.6828.8428.5228.55-1.65%125,949
Nov 3, 202529.0729.2829.0129.03+0.35%16,252

Daily open, high, low, close and volume for MFS Active Growth ETF (MFSG). Showing 248 trading days. Unadjusted prices.