MFS Active Value ETF (MFSV)

Last Price28.95

Change-0.17 (-0.60%)

NYSE· Last Trade: Jul 8th, 11:28 AM EDT

Historical Prices For MFS Active Value ETF (MFSV)

Date Range:

2026-04-08 - 2026-07-08

Date	Open	High	Low	Close	Volume	Adjusted Close
7/07/2026	29.25	29.31	29.12	29.12	90,106	29.12
7/06/2026	29.13	29.13	28.97	29.09	63,422	29.09
7/02/2026	28.81	29.00	28.78	29.00	42,248	29.00
7/01/2026	28.57	28.78	28.50	28.68	115,107	28.68
6/30/2026	28.48	28.64	28.39	28.57	188,143	28.57
6/29/2026	28.46	28.51	28.38	28.44	96,588	28.44
6/26/2026	28.43	28.45	28.23	28.30	100,224	28.30
6/25/2026	28.52	28.70	28.39	28.45	332,659	28.45
6/24/2026	28.45	28.47	28.25	28.38	128,100	28.29
6/23/2026	28.26	28.43	28.25	28.37	635,670	28.28
6/22/2026	28.37	28.55	28.37	28.47	88,693	28.38
6/18/2026	28.67	28.67	28.34	28.36	353,943	28.27
6/17/2026	28.71	28.81	28.32	28.38	66,678	28.29
6/16/2026	28.77	28.87	28.66	28.71	82,279	28.61
6/15/2026	28.78	28.78	28.64	28.70	136,014	28.60
6/12/2026	28.31	28.56	28.27	28.53	69,892	28.44
6/11/2026	28.08	28.35	28.00	28.27	97,344	28.18
6/10/2026	28.02	28.14	27.85	27.88	84,184	27.79
6/09/2026	28.02	28.16	27.75	28.07	69,906	27.98
6/08/2026	27.97	28.08	27.82	27.82	75,048	27.73
6/05/2026	28.06	28.08	27.86	27.90	65,434	27.81
6/04/2026	27.88	28.05	27.88	28.04	71,182	27.95
6/03/2026	27.66	27.76	27.61	27.63	98,777	27.54
6/02/2026	27.63	27.73	27.50	27.71	83,283	27.62
6/01/2026	27.55	27.55	27.45	27.53	434,264	27.44
5/29/2026	0.00	27.77	27.65	27.67	107,424	27.58
5/28/2026	27.83	27.85	27.70	27.75	93,368	27.66
5/27/2026	27.91	27.94	27.78	27.83	77,822	27.74
5/26/2026	27.88	27.93	27.80	27.87	97,688	27.78
5/22/2026	27.76	27.84	27.68	27.79	255,815	27.70
5/21/2026	27.58	27.62	27.37	27.59	138,057	27.50
5/20/2026	27.48	27.65	27.41	27.60	391,705	27.51
5/19/2026	27.51	27.65	27.39	27.51	115,676	27.42
5/18/2026	27.50	27.59	27.38	27.58	77,422	27.49
5/15/2026	27.40	27.49	27.29	27.30	78,427	27.21
5/14/2026	27.61	27.63	27.48	27.53	106,670	27.44
5/13/2026	27.44	27.51	27.39	27.47	126,839	27.38
5/12/2026	27.45	27.57	27.23	27.54	110,788	27.45
5/11/2026	27.49	27.50	27.39	27.44	160,742	27.35
5/08/2026	27.55	27.55	27.37	27.40	74,820	27.31
5/07/2026	27.65	27.65	27.34	27.41	91,108	27.32
5/06/2026	27.69	27.75	27.60	27.70	109,589	27.61
5/05/2026	27.47	27.63	27.41	27.61	105,573	27.52
5/04/2026	27.75	27.78	27.49	27.53	115,863	27.44
5/01/2026	27.97	27.99	27.74	27.75	92,481	27.66
4/30/2026	27.51	28.00	27.51	27.94	185,979	27.85
4/29/2026	27.73	27.76	27.56	27.66	157,001	27.57
4/28/2026	27.74	27.77	27.54	27.59	114,874	27.50
4/27/2026	27.59	27.75	27.52	27.59	217,731	27.50
4/24/2026	27.72	27.72	27.53	27.59	193,227	27.50
4/23/2026	27.63	27.76	27.53	27.73	195,767	27.64
4/22/2026	27.75	27.78	27.41	27.45	72,508	27.36
4/21/2026	27.87	27.87	27.52	27.55	172,692	27.46
4/20/2026	27.79	27.87	27.73	27.79	137,477	27.70
4/17/2026	27.66	27.88	27.57	27.75	80,663	27.66
4/16/2026	27.48	27.64	27.46	27.55	169,899	27.46
4/15/2026	27.59	27.60	27.37	27.48	96,909	27.39
4/14/2026	27.59	27.61	27.45	27.55	116,877	27.46
4/13/2026	27.29	27.64	27.22	27.59	249,288	27.50
4/10/2026	27.64	27.65	27.29	27.31	70,337	27.22
4/09/2026	27.41	27.65	27.41	27.60	90,794	27.51
4/08/2026	27.35	27.47	27.24	27.46	200,447	27.37