Get the Stockscreener App
24.29
0.04%
-0.01
Mfs Active Core Plus Bond Etf Stock (MFSB) Price History
The historical daily chart and data for Mfs Active Core Plus Bond Etf stock (MFSB), show that the latest closing stock price as of September 11, 2026, is $24.29.
- Mfs Active Core Plus Bond Etf all-time high stock price is $25.57, occurred on October 29, 2025.
- The lowest Mfs Active Core Plus Bond Etf stock price recorded was $24.15 on April 11, 2025. Since then, Mfs Active Core Plus Bond Etf's stock price has risen over 0.58% to $24.29 now.
- The 52-week high stock price for MFSB is $25.57, representing a 5.27% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for MFSB is $24.28, indicating a -0.04% decrease from the current share price, occurred on September 11, 2026.
The table below shows more information about MFSB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 11, 2026 | $24.36 | $24.28 | $0.075 | 180,574.0 | -0.04% |
| Sep 10, 2026 | $24.36 | $24.28 | $0.0784 | 125,993.0 | -0.57% |
| Sep 09, 2026 | $24.52 | $24.44 | $0.08 | 133,265.0 | -0.35% |
| Sep 08, 2026 | $24.53 | $24.48 | $0.045 | 230,211.0 | +0.00% |
| Sep 04, 2026 | $24.55 | $24.52 | $0.0297 | 88,660.0 | +0.00% |
| Sep 03, 2026 | $24.55 | $24.51 | $0.0399 | 109,534.0 | +0.10% |
| Sep 02, 2026 | $24.50 | $24.46 | $0.0399 | 179,064.0 | +0.12% |
| Sep 01, 2026 | $24.54 | $24.45 | $0.084 | 115,887.0 | -0.33% |
| Aug 31, 2026 | $24.55 | $24.50 | $0.05 | 121,414.0 | -0.49% |
| Aug 28, 2026 | $24.75 | $24.65 | $0.0993 | 80,628.0 | -0.28% |
| Aug 27, 2026 | $24.74 | $24.70 | $0.04 | 75,718.0 | -0.04% |
| Aug 26, 2026 | $24.75 | $24.70 | $0.0472 | 80,923.0 | -0.12% |
| Aug 25, 2026 | $24.78 | $24.71 | $0.0703 | 116,150.0 | +0.45% |
| Aug 24, 2026 | $24.67 | $24.64 | $0.03 | 84,590.0 | +0.16% |
| Aug 21, 2026 | $24.63 | $24.60 | $0.03 | 320,948.0 | -0.06% |
| Aug 20, 2026 | $24.66 | $24.61 | $0.05 | 66,886.0 | -0.24% |
| Aug 19, 2026 | $24.71 | $24.66 | $0.045 | 65,312.0 | +0.49% |
| Aug 18, 2026 | $24.60 | $24.55 | $0.05 | 123,350.0 | -0.06% |
| Aug 17, 2026 | $24.64 | $24.58 | $0.059 | 87,595.0 | -0.18% |
| Aug 14, 2026 | $24.68 | $24.63 | $0.055 | 72,094.0 | -0.26% |
| Aug 13, 2026 | $24.74 | $24.69 | $0.048 | 111,426.0 | +0.24% |
Mfs Active Core Plus Bond Etf Stock (MFSB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mfs Active Core Plus Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFSB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mfs Active Core Plus Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mfs Active Core Plus Bond Etf Stock (MFSB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $24.55 | $24.28 | $0.2699 | 1,343,762.0 | -1.06% |
| Aug, 2026 | $24.78 | $24.50 | $0.28 | 2,183,444.0 | +0.02% |
| Jul, 2026 | $24.94 | $24.50 | $0.44 | 3,687,774.0 | -1.54% |
| Jun, 2026 | $25.12 | $24.82 | $0.305 | 2,479,501.0 | -0.08% |
| May, 2026 | $25.07 | $24.64 | $0.425 | 1,593,301.0 | +0.04% |
| Apr, 2026 | $25.21 | $24.88 | $0.3301 | 2,326,762.0 | +0.20% |
| Mar, 2026 | $25.39 | $24.76 | $0.63 | 5,896,376.0 | -2.35% |
| Feb, 2026 | $25.54 | $25.13 | $0.4107 | 2,592,047.0 | +1.19% |
| Jan, 2026 | $25.35 | $25.15 | $0.20 | 2,964,740.0 | -0.10% |
Mfs Active Core Plus Bond Etf Stock (MFSB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.39 | $25.16 | $0.2299 | 1,026,149.0 | -0.24% |
| Nov, 2025 | $25.46 | $25.19 | $0.275 | 1,892,987.0 | +0.20% |
| Oct, 2025 | $25.57 | $25.24 | $0.33 | 1,855,112.0 | +0.22% |
| Sep, 2025 | $25.49 | $24.91 | $0.5775 | 1,124,135.0 | +0.86% |
| Aug, 2025 | $25.14 | $24.91 | $0.23 | 428,714.0 | +0.68% |
| Jul, 2025 | $25.02 | $24.71 | $0.305 | 187,511.0 | -0.48% |
| Jun, 2025 | $25.00 | $24.52 | $0.48 | 1,120,025.0 | +1.46% |
| May, 2025 | $24.77 | $24.38 | $0.39 | 141,702.0 | -0.65% |
| Apr, 2025 | $25.05 | $24.15 | $0.90 | 20,718.0 | -0.18% |
| Mar, 2025 | $25.00 | $24.72 | $0.276 | 37,049.0 | -0.47% |
| Feb, 2025 | $25.01 | $24.48 | $0.5265 | 179,737.0 | +1.60% |
| Jan, 2025 | $24.71 | $24.23 | $0.475 | 266,735.0 | -0.22% |
Mfs Active Core Plus Bond Etf Stock (MFSB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.13 | $24.52 | $0.6129 | 232,897.0 | +0.00% |
0.93%
0.23%
Cap:
|
Volume (24h):