Get the Stockscreener App
25.02
0.11%
-0.0282
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 November 14, 2025, is $25.02.
- Mfs Active Intermediate Muni Bond Etf all-time high stock price is $25.17, occurred on October 29, 2025.
- The lowest Mfs Active Intermediate Muni Bond Etf stock price recorded was $23.61 on April 09, 2025. Since then, Mfs Active Intermediate Muni Bond Etf's stock price has risen over 5.95% to $25.02 now.
- The 52-week high stock price for MFSM is $25.17, representing a 0.61% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for MFSM is $23.61, indicating a -5.62% decrease from the current share price, occurred on April 09, 2025.
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 |
|---|---|---|---|---|---|
| Nov 14, 2025 | $25.02 | $25.02 | $0.005 | 226.0 | -0.11% |
| Nov 13, 2025 | $25.05 | $25.04 | $0.004 | 402.0 | -0.17% |
| Nov 12, 2025 | $25.09 | $25.07 | $0.0216 | 3,593.0 | -0.04% |
| Nov 11, 2025 | $25.10 | $25.07 | $0.0289 | 1,403.0 | +0.14% |
| Nov 10, 2025 | $25.06 | $25.06 | $0.00 | 2.00 | +0.02% |
| Nov 07, 2025 | $25.07 | $25.05 | $0.02 | 13,968.0 | +0.04% |
| Nov 06, 2025 | $25.05 | $25.05 | $0.00 | 26.00 | +0.16% |
| Nov 05, 2025 | $25.00 | $25.00 | $0.00 | 229.0 | -0.14% |
| Nov 04, 2025 | $25.04 | $25.04 | $0.00 | 61.00 | +0.16% |
| Nov 03, 2025 | $25.04 | $25.00 | $0.0354 | 166.0 | -0.18% |
| Oct 31, 2025 | $25.05 | $25.05 | $0.0053 | 1,271.0 | -0.22% |
| Oct 30, 2025 | $25.10 | $25.08 | $0.0216 | 3,001.0 | -0.13% |
| Oct 29, 2025 | $25.17 | $25.13 | $0.0368 | 2,162.0 | -0.00% |
| Oct 28, 2025 | $25.14 | $25.14 | $0.00 | 7.00 | -0.01% |
| Oct 27, 2025 | $25.15 | $25.12 | $0.03 | 1,724.0 | +0.04% |
| Oct 24, 2025 | $25.13 | $25.13 | $0.00 | 7.00 | +0.02% |
| Oct 23, 2025 | $25.12 | $25.08 | $0.045 | 663.0 | -0.04% |
| Oct 22, 2025 | $25.15 | $25.13 | $0.02 | 10,607.0 | +0.09% |
| Oct 21, 2025 | $25.12 | $25.09 | $0.03 | 1,191.0 | +0.09% |
| Oct 20, 2025 | $25.09 | $25.08 | $0.0116 | 1,087.0 | +0.09% |
| Oct 17, 2025 | $25.07 | $25.07 | $0.00 | 1,130.0 | -0.04% |
| Oct 16, 2025 | $25.09 | $25.05 | $0.0401 | 2,413.0 | +0.30% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $25.10 | $25.00 | $0.099 | 20,302.0 | -0.12% |
| 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% |
0.20%
0.13%
Cap:
|
Volume (24h):