MFS Active Exchange Traded Funds Trust MFS Active Intermediate Muni Bond ETF (MFSM)

Historical Prices For MFS Active Exchange Traded Funds Trust MFS Active Intermediate Muni Bond ETF (MFSM)

Date Range:

2025-06-09 - 2025-09-09

Date	Open	High	Low	Close	Volume	Adjusted Close
9/08/2025	24.65	24.78	24.65	24.77	3,883	24.77
9/05/2025	24.55	24.64	24.55	24.64	507	24.64
9/04/2025	24.50	24.50	24.50	24.50	62	24.50
9/03/2025	24.44	24.44	24.44	24.44	48	24.44
9/02/2025	24.41	24.41	24.37	24.38	2,536	24.38
8/29/2025	24.45	24.45	24.43	24.43	4,400	24.43
8/28/2025	24.51	24.54	24.51	24.52	1,727	24.44
8/27/2025	24.45	24.50	24.45	24.50	7,325	24.43
8/26/2025	24.47	24.48	24.47	24.48	2,366	24.40
8/25/2025	24.44	24.46	24.43	24.46	2,384	24.38
8/22/2025	24.45	24.46	24.45	24.46	202	24.39
8/21/2025	24.39	24.39	24.39	24.39	55	24.31
8/20/2025	24.42	24.42	24.41	24.41	1,924	24.34
8/19/2025	24.43	24.45	24.43	24.44	6,802	24.37
8/18/2025	24.41	24.47	24.41	24.47	3,137	24.40
8/15/2025	24.42	24.45	24.42	24.45	5,100	24.38
8/14/2025	24.46	24.46	24.42	24.44	10,793	24.37
8/13/2025	24.45	24.48	24.45	24.48	5,912	24.40
8/12/2025	24.41	24.43	24.40	24.41	800	24.34
8/11/2025	24.44	24.48	24.43	24.43	10,029	24.36
8/08/2025	24.41	24.41	24.41	24.41	100	24.33
8/07/2025	24.45	24.46	24.43	24.45	31,984	24.37
8/06/2025	24.44	24.44	24.40	24.41	2,459	24.34
8/05/2025	24.44	24.45	24.44	24.44	1,005	24.37
8/04/2025	24.45	24.47	24.40	24.47	2,830	24.40
8/01/2025	24.42	24.43	24.42	24.43	303	24.36
7/31/2025	24.31	24.38	24.28	24.30	22,320	24.23
7/30/2025	24.33	24.33	24.33	24.33	0	24.18
7/29/2025	24.38	24.38	24.38	24.38	64	24.23
7/28/2025	24.33	24.33	24.33	24.33	2	24.18
7/25/2025	24.34	24.34	24.32	24.32	145	24.17
7/24/2025	24.33	24.35	24.29	24.31	28,891	24.16
7/23/2025	24.30	24.30	24.30	24.30	0	24.15
7/22/2025	24.32	24.32	24.32	24.32	10	24.18
7/21/2025	24.30	24.31	24.30	24.31	203	24.16
7/18/2025	24.25	24.25	24.25	24.25	0	24.11
7/17/2025	24.25	24.25	24.25	24.25	40	24.11
7/16/2025	24.30	24.30	24.30	24.30	202	24.16
7/15/2025	24.38	24.38	24.35	24.36	1,008	24.21
7/14/2025	24.39	24.39	24.38	24.38	60,163	24.23
7/11/2025	24.36	24.36	24.36	24.36	100	24.21
7/10/2025	24.41	24.41	24.41	24.41	0	24.27
7/09/2025	24.44	24.44	24.43	24.43	10,617	24.28
7/08/2025	24.39	24.39	24.39	24.39	172	24.24
7/07/2025	24.51	24.51	24.40	24.42	14,435	24.27
7/03/2025	24.40	24.40	24.40	24.40	106	24.25
7/02/2025	24.43	24.43	24.43	24.43	0	24.29
7/01/2025	24.43	24.43	24.42	24.42	286	24.27
6/30/2025	24.40	24.44	24.40	24.44	482	24.29
6/27/2025	24.44	24.44	24.44	24.44	193	24.21
6/26/2025	24.44	24.44	24.44	24.44	71	24.21
6/25/2025	24.44	24.46	24.43	24.43	3,900	24.21
6/24/2025	24.41	24.44	24.40	24.43	5,451	24.20
6/23/2025	24.42	24.44	24.41	24.41	2,605	24.18
6/20/2025	24.36	24.37	24.36	24.37	3,677	24.15
6/18/2025	24.37	24.39	24.37	24.39	680	24.16
6/17/2025	24.38	24.38	24.38	24.38	802	24.16
6/16/2025	24.38	24.38	24.36	24.36	478	24.14
6/13/2025	24.37	24.37	24.35	24.36	5,770	24.13
6/12/2025	24.35	24.41	24.35	24.40	4,738	24.18
6/11/2025	24.31	24.32	24.31	24.31	16,882	24.09
6/10/2025	24.28	24.28	24.25	24.25	131	24.03
6/09/2025	24.27	24.27	24.27	24.27	24	24.05