Get the Stockscreener App
23.76
0.21%
-0.05
Mfs Active Intermediate Muni Bond Etf Stock (MFSM) Price History
The historical daily chart and data for Mfs Active Intermediate Muni Bond Etf stock (MFSM), show that the latest closing stock price as of October 14, 2026, is $23.76.
- Mfs Active Intermediate Muni Bond Etf all-time high stock price is $25.55, occurred on February 25, 2026.
- The lowest Mfs Active Intermediate Muni Bond Etf stock price recorded was $23.11 on June 11, 2026. Since then, Mfs Active Intermediate Muni Bond Etf's stock price has risen over 2.81% to $23.76 now.
- The 52-week high stock price for MFSM is $25.55, representing a 7.53% increase from the current share price, occurred on February 25, 2026.
- The 52-week low stock price for MFSM is $23.11, indicating a -2.74% decrease from the current share price, occurred on June 11, 2026.
- The closing price of Mfs Active Intermediate Muni Bond Etf (MFSM) stock in the beginning of 2025 was $24.67. The stock closed the year at $25.04, a gain of over 1.51% for the year.
The table below shows more information about MFSM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $23.79 | $23.66 | $0.12 | 260,197.0 | -0.21% |
| Oct 13, 2026 | $23.81 | $23.69 | $0.12 | 181,377.0 | +0.68% |
| Oct 12, 2026 | $23.65 | $23.57 | $0.08 | 65,219.0 | +0.04% |
| Oct 09, 2026 | $23.66 | $23.53 | $0.13 | 164,453.0 | +0.42% |
| Oct 08, 2026 | $23.61 | $23.43 | $0.18 | 259,818.0 | +0.23% |
| Oct 07, 2026 | $23.55 | $23.46 | $0.09 | 290,723.0 | -0.48% |
| Oct 06, 2026 | $23.64 | $23.52 | $0.12 | 238,533.0 | -0.18% |
| Oct 05, 2026 | $23.67 | $23.55 | $0.12 | 68,508.0 | +0.24% |
| Oct 02, 2026 | $23.87 | $23.56 | $0.31 | 273,932.0 | -0.39% |
| Oct 01, 2026 | $23.73 | $23.53 | $0.20 | 193,986.0 | +0.72% |
| Sep 30, 2026 | $23.52 | $23.34 | $0.185 | 106,134.0 | +0.50% |
| Sep 29, 2026 | $23.53 | $23.36 | $0.17 | 165,240.0 | -0.54% |
| Sep 28, 2026 | $23.56 | $23.44 | $0.12 | 127,892.0 | -0.68% |
| Sep 25, 2026 | $23.82 | $23.66 | $0.159 | 215,298.0 | -0.39% |
| Sep 24, 2026 | $23.91 | $23.77 | $0.14 | 253,509.0 | -0.53% |
| Sep 23, 2026 | $24.06 | $23.83 | $0.23 | 59,621.0 | -0.58% |
| Sep 22, 2026 | $24.12 | $24.03 | $0.09 | 36,505.0 | -0.16% |
| Sep 21, 2026 | $24.13 | $24.04 | $0.09 | 128,896.0 | +0.04% |
| Sep 18, 2026 | $24.12 | $24.03 | $0.09 | 64,522.0 | -0.33% |
| Sep 17, 2026 | $24.17 | $24.11 | $0.06 | 138,998.0 | +0.25% |
| Sep 16, 2026 | $24.15 | $24.08 | $0.07 | 105,073.0 | -0.06% |
| Sep 15, 2026 | $24.19 | $24.05 | $0.14 | 797,343.0 | -0.27% |
Mfs Active Intermediate Muni Bond Etf Stock (MFSM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mfs Active Intermediate Muni 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 MFSM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mfs Active Intermediate Muni Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mfs Active Intermediate Muni Bond Etf Stock (MFSM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $23.87 | $23.43 | $0.44 | 1,996,746.0 | +1.06% |
| Sep, 2026 | $24.57 | $23.34 | $1.23 | 2,713,352.0 | -4.39% |
| Aug, 2026 | $24.91 | $24.57 | $0.34 | 716,571.0 | -0.36% |
| Jul, 2026 | $25.24 | $24.66 | $0.58 | 348,101.0 | -2.02% |
| Jun, 2026 | $25.29 | $23.11 | $2.18 | 292,014.0 | +0.44% |
| May, 2026 | $25.13 | $24.81 | $0.3201 | 480,396.0 | +0.20% |
| Apr, 2026 | $25.19 | $24.87 | $0.32 | 869,121.0 | +0.70% |
| Mar, 2026 | $25.44 | $24.74 | $0.70 | 300,492.0 | -2.36% |
| Feb, 2026 | $25.55 | $25.16 | $0.39 | 1,003,511.0 | +1.13% |
| Jan, 2026 | $25.24 | $25.02 | $0.222 | 117,492.0 | +0.52% |
Mfs Active Intermediate Muni Bond Etf Stock (MFSM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.09 | $24.96 | $0.13 | 94,657.0 | +0.01% |
| Nov, 2025 | $25.10 | $25.00 | $0.099 | 41,456.0 | -0.08% |
| Oct, 2025 | $25.17 | $24.84 | $0.3268 | 101,751.0 | +0.87% |
| Sep, 2025 | $24.97 | $24.37 | $0.6036 | 44,214.0 | +1.62% |
| Aug, 2025 | $24.54 | $24.39 | $0.1542 | 101,571.0 | +0.53% |
| Jul, 2025 | $24.51 | $24.25 | $0.2555 | 138,667.0 | -0.55% |
| Jun, 2025 | $24.46 | $24.19 | $0.276 | 48,814.0 | +0.84% |
| May, 2025 | $24.42 | $24.22 | $0.2041 | 16,674.0 | -0.62% |
| Apr, 2025 | $24.80 | $23.61 | $1.19 | 91,417.0 | -0.99% |
| Mar, 2025 | $24.95 | $24.46 | $0.4842 | 252,354.0 | -1.23% |
| Feb, 2025 | $24.99 | $24.71 | $0.2802 | 178,331.0 | +0.83% |
| Jan, 2025 | $24.78 | $24.47 | $0.31 | 251,468.0 | +0.29% |
Mfs Active Intermediate Muni Bond Etf Stock (MFSM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.08 | $24.58 | $0.4999 | 198,033.0 | +0.00% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):