Get the Stockscreener App
25.28
0.32%
0.08
After Hours:
25.26
-0.02
-0.08%
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 November 06, 2025, is $25.28.
- 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 4.68% to $25.28 now.
- The 52-week high stock price for MFSB is $25.57, representing a 1.15% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for MFSB is $24.15, indicating a -4.47% decrease from the current share price, occurred on April 11, 2025.
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 |
|---|---|---|---|---|---|
| Nov 06, 2025 | $25.29 | $25.23 | $0.06 | 60,444.0 | +0.32% |
| Nov 05, 2025 | $25.26 | $25.19 | $0.07 | 88,446.0 | -0.12% |
| Nov 04, 2025 | $25.29 | $25.23 | $0.06 | 66,122.0 | +0.04% |
| Nov 03, 2025 | $25.27 | $25.20 | $0.0699 | 31,850.0 | -0.24% |
| Oct 31, 2025 | $25.33 | $25.26 | $0.07 | 362,148.0 | -0.47% |
| Oct 30, 2025 | $25.44 | $25.36 | $0.08 | 77,229.0 | -0.24% |
| Oct 29, 2025 | $25.57 | $25.42 | $0.15 | 54,525.0 | -0.35% |
| Oct 28, 2025 | $25.56 | $25.51 | $0.05 | 90,435.0 | +0.00% |
| Oct 27, 2025 | $25.55 | $25.48 | $0.07 | 107,885.0 | +0.12% |
| Oct 24, 2025 | $25.54 | $25.49 | $0.05 | 42,722.0 | +0.11% |
| Oct 23, 2025 | $25.53 | $25.47 | $0.06 | 63,646.0 | -0.15% |
| Oct 22, 2025 | $25.55 | $25.50 | $0.05 | 59,723.0 | +0.12% |
| Oct 21, 2025 | $25.56 | $25.50 | $0.06 | 100,070.0 | +0.08% |
| Oct 20, 2025 | $25.52 | $25.46 | $0.06 | 32,512.0 | +0.04% |
| Oct 17, 2025 | $25.48 | $25.43 | $0.05 | 24,015.0 | -0.06% |
| Oct 16, 2025 | $25.50 | $25.39 | $0.1097 | 282,801.0 | +0.23% |
| Oct 15, 2025 | $25.46 | $25.41 | $0.0499 | 83,933.0 | +0.02% |
| Oct 14, 2025 | $25.43 | $25.36 | $0.07 | 68,791.0 | +0.28% |
| Oct 13, 2025 | $25.40 | $25.34 | $0.065 | 30,451.0 | +0.16% |
| Oct 10, 2025 | $25.36 | $25.28 | $0.0794 | 23,203.0 | +0.20% |
| Oct 09, 2025 | $25.27 | $25.25 | $0.023 | 26,310.0 | -0.12% |
| Oct 08, 2025 | $25.33 | $25.28 | $0.057 | 113,441.0 | +0.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $25.29 | $25.19 | $0.10 | 307,306.0 | +0.00% |
| 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% |
0.13%
Cap:
|
Volume (24h):