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:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	24.34	24.34	24.32	24.32	145	24.32
7/24/2025	24.33	24.35	24.29	24.31	28,891	24.31
7/23/2025	24.30	24.30	24.30	24.30	0	24.30
7/22/2025	24.32	24.32	24.32	24.32	10	24.32
7/21/2025	24.30	24.31	24.30	24.31	203	24.31
7/18/2025	24.25	24.25	24.25	24.25	0	24.25
7/17/2025	24.25	24.25	24.25	24.25	40	24.25
7/16/2025	24.30	24.30	24.30	24.30	202	24.30
7/15/2025	24.38	24.38	24.35	24.36	1,008	24.36
7/14/2025	24.39	24.39	24.38	24.38	60,163	24.38
7/11/2025	24.36	24.36	24.36	24.36	100	24.36
7/10/2025	24.41	24.41	24.41	24.41	0	24.41
7/09/2025	24.44	24.44	24.43	24.43	10,617	24.43
7/08/2025	24.39	24.39	24.39	24.39	172	24.39
7/07/2025	24.51	24.51	24.40	24.42	14,435	24.42
7/03/2025	24.40	24.40	24.40	24.40	106	24.40
7/02/2025	24.43	24.43	24.43	24.43	0	24.43
7/01/2025	24.43	24.43	24.42	24.42	286	24.42
6/30/2025	24.40	24.44	24.40	24.44	482	24.44
6/27/2025	24.44	24.44	24.44	24.44	193	24.44
6/26/2025	24.44	24.44	24.44	24.44	71	24.44
6/25/2025	24.44	24.46	24.43	24.43	3,900	24.43
6/24/2025	24.41	24.44	24.40	24.43	5,451	24.43
6/23/2025	24.42	24.44	24.41	24.41	2,605	24.41
6/20/2025	24.36	24.37	24.36	24.37	3,677	24.37
6/18/2025	24.37	24.39	24.37	24.39	680	24.39
6/17/2025	24.38	24.38	24.38	24.38	802	24.38
6/16/2025	24.38	24.38	24.36	24.36	478	24.36
6/13/2025	24.37	24.37	24.35	24.36	5,770	24.36
6/12/2025	24.35	24.41	24.35	24.40	4,738	24.40
6/11/2025	24.31	24.32	24.31	24.31	16,882	24.31
6/10/2025	24.28	24.28	24.25	24.25	131	24.25
6/09/2025	24.27	24.27	24.27	24.27	24	24.27
6/06/2025	24.28	24.28	24.19	24.19	1,717	24.19
6/05/2025	24.28	24.29	24.28	24.28	470	24.28
6/04/2025	24.25	24.25	24.25	24.25	134	24.25
6/03/2025	24.19	24.19	24.19	24.19	383	24.19
6/02/2025	24.20	24.20	24.20	24.20	226	24.20
5/30/2025	24.27	24.27	24.23	24.24	1,005	24.24
5/29/2025	24.34	24.34	24.34	24.34	2	24.26
5/28/2025	24.31	24.31	24.31	24.31	219	24.24
5/27/2025	24.30	24.34	24.30	24.34	202	24.26
5/23/2025	24.26	24.26	24.26	24.26	100	24.18
5/22/2025	24.25	24.25	24.23	24.23	1,803	24.15
5/21/2025	24.29	24.29	24.22	24.22	2,308	24.14
5/20/2025	24.32	24.32	24.32	24.32	2	24.25
5/19/2025	24.30	24.38	24.30	24.35	1,626	24.28
5/16/2025	24.36	24.40	24.36	24.38	4,132	24.31
5/15/2025	24.32	24.42	24.32	24.36	1,228	24.29
5/14/2025	24.32	24.32	24.28	24.28	633	24.21
5/13/2025	24.34	24.34	24.34	24.34	37	24.27
5/12/2025	24.28	24.31	24.28	24.31	712	24.24
5/09/2025	24.36	24.37	24.32	24.32	569	24.24
5/08/2025	24.37	24.37	24.31	24.31	321	24.24
5/07/2025	24.30	24.34	24.30	24.34	230	24.27
5/06/2025	24.27	24.32	24.27	24.32	831	24.24
5/05/2025	24.27	24.27	24.27	24.27	123	24.20
5/02/2025	24.30	24.32	24.30	24.32	627	24.24
5/01/2025	24.35	24.35	24.35	24.35	58	24.27
4/30/2025	24.30	24.39	24.30	24.39	2,706	24.31
4/29/2025	24.35	24.37	24.34	24.35	1,558	24.20
4/28/2025	24.30	24.32	24.30	24.32	874	24.17