Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

MFS Active Intermediate Muni Bond ETF (MFSM)

25.15
-0.04 (-0.16%)
NYSE· Last Trade: Jul 1st, 12:35 PM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202625.2125.2125.1725.1919,48325.19
6/29/202625.2225.2925.2225.2914,32325.22
6/26/202625.2125.2525.2125.253,29725.17
6/25/202625.1925.2225.1925.218,18025.14
6/24/202625.1625.2325.1625.1815,76725.11
6/23/202625.1725.1825.1725.172,50225.10
6/22/202625.1625.2025.1625.2016,68725.12
6/18/202625.1725.1925.1725.193,86525.12
6/17/202625.2025.2025.1325.1311,21125.06
6/16/202625.1425.1825.1425.1611,45525.09
6/15/202625.1225.1725.1225.1526,83725.08
6/12/202625.1125.1425.0825.139,65225.05
6/11/202623.1125.1623.1125.1646,63925.09
6/10/202625.1325.1325.0625.1015,14725.03
6/09/202625.1325.1525.0925.137,78825.06
6/08/202625.1425.1425.1025.119,61625.04
6/05/202625.1025.1225.0925.1113,82525.04
6/04/202625.1325.1625.1325.1516,51325.08
6/03/202625.1225.1325.0925.1113,61825.04
6/02/202625.1525.1625.1025.1220,25725.04
6/01/202625.0425.1025.0125.095,35325.02
5/29/20260.0025.1025.0525.0813,22425.01
5/28/202625.0625.1325.0625.1038,38924.95
5/27/202625.0325.0925.0325.0828,90824.93
5/26/202624.9425.0524.9425.0225,92624.87
5/22/202624.9024.9524.8824.9017,89724.75
5/21/202624.8824.8924.8424.8915,50624.75
5/20/202624.8524.8824.8424.8527,08524.71
5/19/202624.9124.9124.8124.8519,18124.71
5/18/202624.9124.9224.8824.9123,26524.76
5/15/202624.9624.9624.8824.916,00924.77
5/14/202625.0125.0625.0125.0329,94424.88
5/13/202625.0425.0725.0225.048,34824.89
5/12/202625.0925.0925.0325.0521,51324.90
5/11/202625.0925.1225.0925.1027,20124.95
5/08/202625.0925.1225.0925.1033,54124.95
5/07/202625.0825.1025.0825.0921,70624.94
5/06/202625.1125.1125.0525.0931,84124.94
5/05/202625.0225.0425.0025.0027,10024.85
5/04/202625.0425.0424.9924.9934,78724.85
5/01/202625.0425.0625.0225.0329,02824.88
4/30/202625.0325.0525.0225.0313,40924.88
4/29/202625.1025.1325.0625.0843,24124.86
4/28/202625.1625.1825.1125.1579,19324.93
4/27/202625.1725.1725.1525.1610,08324.94
4/24/202625.1625.1825.1525.1711,93624.95
4/23/202625.1625.1825.1425.16147,97224.94
4/22/202625.1525.1925.1525.1633,86024.94
4/21/202625.1625.1825.1425.1536,79024.93
4/20/202625.1625.1925.1525.1655,03924.94
4/17/202625.1025.1925.1025.1918,75124.97
4/16/202625.0925.1325.0925.0950,26524.87
4/15/202625.1025.1125.0725.0719,58724.85
4/14/202625.1025.1025.0725.0924,42424.87
4/13/202625.0625.1025.0525.09130,97924.87
4/10/202625.0825.0825.0125.039,86024.81
4/09/202625.0525.1025.0225.0817,40924.86
4/08/202625.0125.1525.0125.0166,98324.80
4/07/202624.9524.9824.9324.9813,55224.76
4/06/202624.9524.9524.9424.9549,37024.74
4/02/202624.8924.9924.8924.9911,54024.77
4/01/202624.8724.9324.8724.9324,88224.71