MFS Active International ETF (MFSI)

Last Price32.27

Change-0.22 (-0.66%)

NYSE· Last Trade: Jul 1st, 12:35 PM EDT

Historical Prices For MFS Active International ETF (MFSI)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	32.29	32.53	32.19	32.48	162,846	32.48
6/29/2026	32.12	32.36	31.94	32.36	170,526	32.36
6/26/2026	31.87	32.16	31.84	32.02	154,210	32.02
6/25/2026	32.22	32.28	32.00	32.12	150,958	32.12
6/24/2026	31.95	32.10	31.87	32.00	288,011	32.00
6/23/2026	31.90	32.03	31.83	31.85	191,679	31.85
6/22/2026	31.19	32.60	31.11	32.47	386,751	32.47
6/18/2026	32.46	32.65	32.42	32.60	217,962	32.60
6/17/2026	32.60	32.76	32.22	32.29	179,702	32.29
6/16/2026	32.50	32.68	32.48	32.54	207,614	32.54
6/15/2026	32.74	32.74	32.52	32.59	174,513	32.59
6/12/2026	32.19	32.44	32.11	32.39	130,121	32.39
6/11/2026	31.65	32.23	31.49	32.22	153,892	32.22
6/10/2026	31.64	31.84	31.43	31.47	179,706	31.47
6/09/2026	32.12	32.24	31.38	31.89	549,895	31.89
6/08/2026	31.93	32.03	31.79	31.81	119,233	31.81
6/05/2026	32.29	32.36	31.66	31.78	221,954	31.78
6/04/2026	32.50	32.68	32.47	32.66	169,981	32.66
6/03/2026	32.73	32.75	32.47	32.50	188,558	32.50
6/02/2026	32.64	32.91	32.64	32.88	153,059	32.88
6/01/2026	32.40	32.73	32.34	32.61	214,666	32.61
5/29/2026	32.44	32.61	32.41	32.43	226,089	32.43
5/28/2026	32.12	32.43	32.09	32.40	145,869	32.40
5/27/2026	32.44	32.46	32.26	32.34	196,966	32.34
5/26/2026	32.31	32.39	32.21	32.33	165,357	32.33
5/22/2026	32.05	32.09	31.91	31.97	215,948	31.97
5/21/2026	31.72	32.24	31.68	32.16	283,863	32.16
5/20/2026	31.54	32.07	31.48	32.04	165,453	32.04
5/19/2026	31.49	31.69	31.44	31.53	185,007	31.53
5/18/2026	31.64	31.77	31.48	31.71	301,390	31.71
5/15/2026	31.45	31.51	31.29	31.41	170,781	31.41
5/14/2026	31.80	31.97	31.75	31.91	197,642	31.91
5/13/2026	31.51	31.84	31.51	31.78	152,263	31.78
5/12/2026	31.60	31.67	31.38	31.65	206,927	31.65
5/11/2026	31.89	31.93	31.80	31.84	162,718	31.84
5/08/2026	31.89	31.93	31.77	31.93	249,610	31.93
5/07/2026	32.14	32.16	31.64	31.68	210,330	31.68
5/06/2026	31.94	32.16	31.92	32.13	202,793	32.13
5/05/2026	31.23	31.30	31.04	31.26	224,712	31.26
5/04/2026	31.14	31.19	30.80	30.94	228,074	30.94
5/01/2026	31.32	31.50	31.24	31.30	177,779	31.30
4/30/2026	31.10	31.41	31.02	31.35	340,993	31.35
4/29/2026	30.97	30.98	30.73	30.83	354,596	30.83
4/28/2026	31.00	31.16	30.94	31.16	225,334	31.16
4/27/2026	31.41	31.45	31.25	31.30	256,671	31.30
4/24/2026	31.23	31.39	31.14	31.34	209,013	31.34
4/23/2026	31.24	31.30	30.75	31.06	213,302	31.06
4/22/2026	31.30	31.42	31.21	31.38	200,158	31.38
4/21/2026	31.62	31.64	31.14	31.22	204,186	31.22
4/20/2026	31.75	31.78	31.61	31.77	165,654	31.77
4/17/2026	32.03	32.14	31.87	31.93	255,113	31.93
4/16/2026	31.65	31.65	31.35	31.47	437,282	31.47
4/15/2026	31.65	31.65	31.50	31.56	163,988	31.56
4/14/2026	31.48	31.66	31.48	31.61	192,814	31.61
4/13/2026	30.95	31.44	30.89	31.40	631,382	31.40
4/10/2026	31.33	31.38	31.08	31.18	153,747	31.18
4/09/2026	30.99	31.26	30.83	31.17	255,458	31.17
4/08/2026	31.36	31.42	31.09	31.30	241,374	31.30
4/07/2026	30.05	30.22	29.74	30.15	319,428	30.15
4/06/2026	30.11	30.25	30.07	30.21	224,494	30.21
4/02/2026	29.57	30.09	29.50	30.00	178,613	30.00
4/01/2026	30.21	30.37	30.05	30.13	457,773	30.13