Get the Stockscreener App
25.30
0.26%
0.065
After Hours:
25.30
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 December 18, 2025, is $25.30.
- 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 4.76% to $25.30 now.
- The 52-week high stock price for MFSB is $25.57, representing a 1.07% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for MFSB is $24.15, indicating a -4.55% 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 |
|---|---|---|---|---|---|
| Dec 18, 2025 | $25.31 | $25.27 | $0.035 | 64,981.0 | +0.26% |
| Dec 17, 2025 | $25.25 | $25.22 | $0.0268 | 25,015.0 | -0.06% |
| Dec 16, 2025 | $25.25 | $25.19 | $0.06 | 64,980.0 | +0.21% |
| Dec 15, 2025 | $25.24 | $25.18 | $0.0599 | 40,714.0 | +0.09% |
| Dec 12, 2025 | $25.19 | $25.17 | $0.02 | 31,128.0 | -0.26% |
| Dec 11, 2025 | $25.29 | $25.23 | $0.055 | 19,771.0 | -0.04% |
| Dec 10, 2025 | $25.26 | $25.17 | $0.09 | 61,983.0 | +0.30% |
| Dec 09, 2025 | $25.23 | $25.16 | $0.0699 | 130,563.0 | -0.04% |
| Dec 08, 2025 | $25.24 | $25.17 | $0.07 | 30,155.0 | -0.20% |
| Dec 05, 2025 | $25.26 | $25.22 | $0.04 | 57,614.0 | -0.10% |
| Dec 04, 2025 | $25.30 | $25.26 | $0.04 | 40,876.0 | -0.16% |
| Dec 03, 2025 | $25.33 | $25.28 | $0.0501 | 72,401.0 | +0.14% |
| Dec 02, 2025 | $25.28 | $25.24 | $0.04 | 30,855.0 | +0.10% |
| Dec 01, 2025 | $25.39 | $25.24 | $0.1502 | 34,746.0 | -0.36% |
| Nov 28, 2025 | $25.37 | $25.31 | $0.0599 | 288,262.0 | -0.51% |
| Nov 26, 2025 | $25.46 | $25.38 | $0.085 | 599,806.0 | +0.20% |
| Nov 25, 2025 | $25.44 | $25.39 | $0.05 | 81,588.0 | +0.08% |
| Nov 24, 2025 | $25.39 | $25.32 | $0.07 | 199,545.0 | +0.36% |
| Nov 21, 2025 | $25.32 | $25.29 | $0.0255 | 40,481.0 | +0.18% |
| Nov 20, 2025 | $25.29 | $25.24 | $0.045 | 47,294.0 | +0.10% |
| Nov 19, 2025 | $25.26 | $25.21 | $0.05 | 50,176.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $25.39 | $25.16 | $0.2299 | 770,763.0 | -0.12% |
| 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% |
0.06%
1.34%
Cap:
|
Volume (24h):