MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MFSM — MFS Active Intermediate Muni Bond ETF
NYSEMFS Active Intermediate Muni Bond ETF
$23.64
+0.05(+0.23%)
- O
- 23.63
- H
- 23.67
- L
- 23.55
- V
- 68.5K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$23.64
Period Return-2.05%
Period High$25.55
Period Low$23.11
Avg Daily Volume22.0K
Total Trading Days365
MFSM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $23.63 | $23.67 | $23.55 | $23.64 | +$0.05 | +0.23% | 68,505 | $23.61 | $23.55 $23.67 |
| Oct 2, 2026 | $23.83 | $23.87 | $23.56 | $23.59 | $-0.09 | -0.39% | 273,932 | $23.64 | $23.56 $23.87 |
| Oct 1, 2026 | $23.53 | $23.73 | $23.53 | $23.68 | +$0.17 | +0.72% | 193,986 | $23.65 | $23.53 $23.73 |
| Sep 30, 2026 | $23.44 | $23.53 | $23.34 | $23.51 | +$0.12 | +0.50% | 106,134 | $23.49 | $23.34 $23.53 |
| Sep 29, 2026 | $23.42 | $23.53 | $23.36 | $23.39 | $-0.13 | -0.54% | 165,240 | $23.40 | $23.36 $23.53 |
| Sep 28, 2026 | $23.55 | $23.56 | $23.44 | $23.52 | $-0.16 | -0.68% | 127,892 | $23.51 | $23.44 $23.56 |
| Sep 25, 2026 | $23.75 | $23.82 | $23.66 | $23.68 | $-0.09 | -0.39% | 215,298 | $23.71 | $23.66 $23.82 |
| Sep 24, 2026 | $23.91 | $23.91 | $23.77 | $23.77 | $-0.13 | -0.53% | 253,509 | $23.81 | $23.77 $23.91 |
| Sep 23, 2026 | $24.06 | $24.06 | $23.83 | $23.90 | $-0.14 | -0.58% | 59,621 | $23.92 | $23.83 $24.06 |
| Sep 22, 2026 | $24.09 | $24.12 | $24.03 | $24.04 | $-0.04 | -0.16% | 36,505 | $24.07 | $24.03 $24.12 |
| Sep 21, 2026 | $24.13 | $24.13 | $24.04 | $24.08 | +$0.01 | +0.04% | 128,897 | $24.10 | $24.04 $24.13 |
| Sep 18, 2026 | $24.11 | $24.12 | $24.03 | $24.07 | $-0.08 | -0.33% | 64,523 | $24.06 | $24.03 $24.12 |
| Sep 17, 2026 | $24.14 | $24.17 | $24.11 | $24.15 | +$0.06 | +0.25% | 139,000 | $24.14 | $24.11 $24.17 |
| Sep 16, 2026 | $24.14 | $24.15 | $24.08 | $24.09 | $-0.02 | -0.06% | 105,074 | $24.11 | $24.08 $24.15 |
| Sep 15, 2026 | $24.19 | $24.19 | $24.05 | $24.11 | $-0.06 | -0.27% | 797,344 | $24.12 | $24.05 $24.19 |
| Sep 14, 2026 | $24.20 | $24.22 | $24.16 | $24.17 | +$0.01 | +0.04% | 44,885 | $24.18 | $24.16 $24.22 |
| Sep 11, 2026 | $24.15 | $24.27 | $24.15 | $24.16 | +$0.02 | +0.10% | 75,342 | $24.19 | $24.15 $24.27 |
| Sep 10, 2026 | $24.28 | $24.28 | $24.14 | $24.14 | $-0.18 | -0.74% | 53,872 | $24.18 | $24.14 $24.28 |
| Sep 9, 2026 | $24.42 | $24.42 | $24.32 | $24.32 | $-0.10 | -0.39% | 80,681 | $24.36 | $24.32 $24.42 |
| Sep 8, 2026 | $24.43 | $24.43 | $24.41 | $24.41 | $-0.03 | -0.12% | 14,862 | $24.42 | $24.41 $24.43 |
| Sep 4, 2026 | $24.45 | $24.48 | $24.43 | $24.44 | +$0.04 | +0.14% | 16,570 | $24.45 | $24.43 $24.48 |
| Sep 3, 2026 | $24.47 | $24.50 | $24.41 | $24.41 | $-0.04 | -0.18% | 25,011 | $24.48 | $24.41 $24.50 |
| Sep 2, 2026 | $24.48 | $24.48 | $24.42 | $24.45 | $-0.05 | -0.21% | 141,755 | $24.46 | $24.42 $24.48 |
| Sep 1, 2026 | $24.55 | $24.57 | $24.46 | $24.50 | $-0.10 | -0.41% | 61,350 | $24.50 | $24.46 $24.57 |
| Aug 31, 2026 | $24.58 | $24.62 | $24.57 | $24.60 | $-0.08 | -0.31% | 21,921 | $24.59 | $24.57 $24.62 |
| Aug 28, 2026 | $24.73 | $24.75 | $24.67 | $24.68 | $-0.06 | -0.24% | 35,284 | $24.70 | $24.67 $24.75 |
| Aug 27, 2026 | $24.75 | $24.76 | $24.73 | $24.74 | $-0.02 | -0.10% | 35,459 | $24.74 | $24.73 $24.76 |
| Aug 26, 2026 | $24.76 | $24.78 | $24.75 | $24.76 | $-0.04 | -0.16% | 57,347 | $24.76 | $24.75 $24.78 |
| Aug 25, 2026 | $24.77 | $24.80 | $24.75 | $24.80 | +$0.06 | +0.24% | 19,886 | $24.78 | $24.75 $24.80 |
| Aug 24, 2026 | $24.75 | $24.76 | $24.73 | $24.74 | +$0.01 | +0.03% | 20,588 | $24.74 | $24.73 $24.76 |