Home

MFS Active Exchange Traded Funds Trust MFS Active Growth ETF (MFSG)

23.82
-0.17 (-0.70%)
SummaryNewsPress ReleasesChartHistorical
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/202523.6024.0323.4623.822,87423.82
3/03/202524.6924.6923.8923.994,18023.99
2/28/202524.0524.6024.0524.6010,89424.60
2/27/202525.0025.0024.2124.212,48324.21
2/26/202524.8025.0024.7024.805,49824.80
2/25/202524.9024.9024.3424.616,97624.61
2/24/202525.2525.2524.9425.091,92125.09
2/21/202525.7325.7525.1425.1410,27925.14
2/20/202525.8125.8125.6225.7135,24425.71
2/19/202525.7525.8525.6925.833,17425.83
2/18/202525.8125.8125.7525.792,04825.79
2/14/202525.8825.9225.8525.914,33625.91
2/13/202525.7025.8425.6825.848,35325.84
2/12/202525.5025.6825.5025.582,63625.58
2/11/202525.6725.7025.6125.675,05625.67
2/10/202525.7425.8025.7425.773,49625.77
2/07/202525.9325.9325.5425.705,90125.70
2/06/202525.8825.9125.8625.913,64225.91
2/05/202525.6225.7525.6025.7512,29025.75
2/04/202525.6025.7225.6025.7111,09825.71
2/03/202525.2125.6025.2125.5149825.51
1/31/202526.0026.0925.6825.7039,12925.70
1/30/202525.8125.8125.6125.7215,15325.72
1/29/202525.7425.7425.6125.7012,02925.70
1/28/202525.3325.8625.3325.8510,53325.85
1/27/202525.1625.3125.1525.2926,88725.29
1/24/202526.3626.3626.1426.1815,21626.18
1/23/202526.1226.2626.0726.2617,70626.26
1/22/202526.0726.1726.0526.1425,89626.14
1/21/202525.5425.7025.4925.6815,58425.68
1/17/202525.3825.4725.3525.3913,52325.39
1/16/202525.3725.3725.1425.1423,22725.14
1/15/202525.0825.2425.0825.2113,13525.21
1/14/202524.8724.8724.5424.59141,12424.59
1/13/202524.5324.6824.4824.6810,98124.68
1/10/202524.6425.0024.6424.8113,67124.81
1/08/202525.1725.2125.0825.1523,02525.15
1/07/202525.4525.4525.0725.1722,61925.17
1/06/202525.6325.7725.5425.7215,15625.72
1/03/202525.1025.3225.0725.3216,93725.32
1/02/202525.0825.0924.6124.8019,58924.80
12/31/202424.970.0024.9724.74024.74
12/30/202425.1525.1524.8324.9718,82724.97
12/27/202425.4325.4325.1325.1916,62525.19
12/26/202425.6125.6625.5525.6611,56525.66
12/24/202425.5225.6525.5225.6510,05425.65
12/23/202425.1725.3825.1625.3712,09825.37
12/20/202424.8125.2724.8125.0911,15625.09
12/19/202425.0725.0924.9124.9115,81924.91
12/18/202425.7125.8224.8524.9326,38624.93
12/17/202425.6725.7225.6625.7011,88625.70
12/16/202425.5525.8125.5525.7815,68625.78
12/13/202425.7825.7825.4625.4625,77725.46
12/12/202425.8225.8225.6725.6711,41825.67
12/11/202425.6825.8325.6825.8212,62825.82
12/10/202425.5725.5725.3225.3527,04925.35
12/09/202425.5925.5925.3825.3815,26925.38
12/06/202425.4925.6225.4925.6022,04225.60
12/05/202425.5025.5625.4325.431,007,13725.43