MFS Active International ETF (MFSI)

Last Price30.45

Change-0.09 (-0.29%)

NYSE · Last Trade: Jan 1st, 12:35 PM EST

Historical Prices For MFS Active International ETF (MFSI)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	30.45	30.52	30.37	30.45	176,832	30.45
12/30/2025	30.56	30.63	30.52	30.54	148,629	30.54
12/29/2025	30.50	30.55	30.40	30.50	196,422	30.50
12/26/2025	30.62	30.65	30.54	30.64	87,157	30.64
12/24/2025	30.41	30.58	30.41	30.56	311,254	30.56
12/23/2025	30.41	30.52	30.37	30.50	182,712	30.50
12/22/2025	30.24	30.44	30.21	30.37	234,748	30.37
12/19/2025	30.17	30.33	30.11	30.25	234,110	30.25
12/18/2025	30.06	30.17	29.98	30.05	188,923	30.05
12/17/2025	29.95	29.99	29.77	29.81	197,525	29.81
12/16/2025	30.05	30.05	29.89	29.99	195,307	29.99
12/15/2025	30.41	30.43	30.25	30.32	127,519	30.08
12/12/2025	30.40	30.43	30.09	30.19	182,301	29.95
12/11/2025	30.20	30.44	30.20	30.40	128,004	30.16
12/10/2025	29.92	30.30	29.89	30.25	179,044	30.01
12/09/2025	29.85	29.94	29.85	29.92	139,430	29.68
12/08/2025	29.99	30.04	29.88	29.95	156,294	29.71
12/05/2025	30.10	30.23	30.00	30.04	131,583	29.80
12/04/2025	30.12	30.15	30.01	30.10	178,197	29.86
12/03/2025	29.90	30.05	29.82	30.05	259,440	29.81
12/02/2025	29.86	29.96	29.82	29.93	388,231	29.69
12/01/2025	29.89	29.98	29.82	29.85	155,742	29.61
11/28/2025	29.87	30.01	29.83	30.00	116,852	29.76
11/26/2025	29.72	29.93	29.70	29.88	287,400	29.64
11/25/2025	29.31	29.61	29.24	29.61	169,946	29.38
11/24/2025	29.15	29.33	29.14	29.24	236,323	29.01
11/21/2025	28.93	29.26	28.89	29.17	108,746	28.94
11/20/2025	29.36	29.37	28.74	28.76	247,453	28.53
11/19/2025	29.06	29.20	28.97	29.13	155,957	28.90
11/18/2025	29.18	29.29	29.01	29.21	158,914	28.98
11/17/2025	29.61	29.73	29.34	29.46	140,246	29.23
11/14/2025	29.67	29.95	29.67	29.87	188,096	29.63
11/13/2025	30.27	30.28	29.90	29.95	155,613	29.71
11/12/2025	30.22	30.28	30.17	30.26	93,810	30.02
11/11/2025	30.01	30.18	30.01	30.14	137,527	29.90
11/10/2025	29.78	29.91	29.69	29.87	93,196	29.63
11/07/2025	29.30	29.57	29.25	29.57	101,897	29.34
11/06/2025	29.60	29.60	29.36	29.45	93,663	29.22
11/05/2025	29.43	29.66	29.42	29.61	111,239	29.38
11/04/2025	29.42	29.56	29.36	29.40	119,760	29.17
11/03/2025	29.76	29.79	29.64	29.75	102,861	29.51
10/31/2025	29.71	29.72	29.58	29.69	169,971	29.45
10/30/2025	29.69	29.87	29.66	29.75	1,554,774	29.51
10/29/2025	30.08	30.09	29.78	29.95	1,108,910	29.71
10/28/2025	29.95	30.14	29.94	30.08	215,460	29.84
10/27/2025	29.99	30.10	29.97	30.05	102,280	29.81
10/24/2025	29.89	29.90	29.82	29.84	101,047	29.60
10/23/2025	29.71	29.82	29.70	29.77	119,373	29.53
10/22/2025	29.70	29.77	29.55	29.69	360,001	29.45
10/21/2025	29.75	29.85	29.68	29.70	135,499	29.46
10/20/2025	29.76	29.92	29.76	29.88	125,140	29.64
10/17/2025	29.52	29.72	29.52	29.70	101,653	29.46
10/16/2025	29.77	29.81	29.57	29.64	180,999	29.41
10/15/2025	29.58	29.64	29.40	29.59	109,462	29.36
10/14/2025	29.12	29.50	29.05	29.39	134,693	29.16
10/13/2025	29.27	29.42	29.18	29.38	103,592	29.15
10/10/2025	29.60	29.63	28.94	29.01	98,175	28.78
10/09/2025	29.97	29.97	29.63	29.68	108,466	29.44
10/08/2025	29.91	30.01	29.88	30.01	111,355	29.77
10/07/2025	30.06	30.06	29.81	29.82	120,401	29.58
10/06/2025	30.00	30.15	30.00	30.10	400,108	29.86
10/03/2025	29.91	30.02	29.88	30.00	137,272	29.76
10/02/2025	29.84	29.84	29.64	29.78	133,147	29.54
10/01/2025	29.66	29.77	29.66	29.73	76,353	29.49