MFS Active Exchange Traded Funds Trust MFS Active Core Plus Bond ETF (MFSB)

Historical Prices For MFS Active Exchange Traded Funds Trust MFS Active Core Plus Bond ETF (MFSB)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	24.54	24.54	24.54	24.54	160	24.54
5/30/2025	24.59	24.60	24.59	24.60	101,200	24.60
5/29/2025	24.62	24.65	24.62	24.65	2,349	24.55
5/28/2025	24.56	24.57	24.55	24.57	311	24.46
5/27/2025	24.60	24.61	24.60	24.61	673	24.51
5/23/2025	24.51	24.51	24.51	24.51	100	24.41
5/22/2025	24.44	24.46	24.44	24.46	15,999	24.36
5/21/2025	24.49	24.49	24.38	24.39	696	24.29
5/20/2025	24.56	24.56	24.55	24.55	888	24.45
5/19/2025	24.48	24.59	24.48	24.59	2,392	24.49
5/16/2025	24.59	24.59	24.59	24.59	250	24.49
5/15/2025	24.49	24.56	24.49	24.56	1,388	24.45
5/14/2025	24.45	24.45	24.45	24.45	144	24.35
5/13/2025	24.50	24.51	24.50	24.51	381	24.41
5/12/2025	24.50	24.51	24.50	24.51	2,981	24.41
5/09/2025	24.54	24.54	24.54	24.54	176	24.44
5/08/2025	24.60	24.60	24.52	24.52	884	24.42
5/07/2025	24.65	24.65	24.61	24.63	2,020	24.53
5/06/2025	24.52	24.59	24.52	24.59	1,914	24.49
5/05/2025	24.55	24.55	24.55	24.55	44	24.45
5/02/2025	24.60	24.61	24.60	24.61	478	24.50
5/01/2025	24.77	24.77	24.66	24.68	6,531	24.58
4/30/2025	24.76	24.76	24.76	24.76	807	24.66
4/29/2025	24.86	24.86	24.86	24.86	214	24.66
4/28/2025	24.77	24.77	24.77	24.77	143	24.56
4/25/2025	24.68	24.77	24.68	24.72	7,061	24.52
4/24/2025	24.64	24.64	24.64	24.64	0	24.43
4/23/2025	24.60	24.60	24.48	24.49	700	24.29
4/22/2025	24.46	24.46	24.46	24.46	0	24.26
4/21/2025	24.48	24.48	24.40	24.40	1,215	24.20
4/17/2025	24.54	24.55	24.54	24.55	100	24.35
4/16/2025	24.53	24.55	24.53	24.55	209	24.34
4/15/2025	24.52	24.52	24.50	24.50	214	24.30
4/14/2025	24.43	24.43	24.43	24.43	0	24.22
4/11/2025	24.25	24.31	24.15	24.31	800	24.11
4/10/2025	24.42	24.42	24.35	24.36	915	24.15
4/09/2025	24.28	24.56	24.28	24.56	800	24.36
4/08/2025	24.60	24.60	24.50	24.50	500	24.30
4/07/2025	24.80	24.80	24.60	24.61	850	24.40
4/04/2025	25.05	25.05	25.00	25.00	1,170	24.79
4/03/2025	25.01	25.01	24.97	24.98	327	24.78
4/02/2025	24.91	24.92	24.87	24.87	4,243	24.66
4/01/2025	24.90	24.91	24.90	24.91	450	24.70
3/31/2025	24.78	24.81	24.78	24.81	1,723	24.60
3/28/2025	24.85	24.85	24.85	24.85	314	24.55
3/27/2025	24.72	24.75	24.72	24.75	586	24.45
3/26/2025	24.78	24.78	24.77	24.77	1,178	24.48
3/25/2025	24.85	24.85	24.83	24.83	330	24.53
3/24/2025	24.84	24.84	24.84	24.84	160	24.54
3/21/2025	24.91	24.91	24.91	24.91	100	24.60
3/20/2025	25.00	25.00	24.95	24.95	4,400	24.65
3/19/2025	24.83	24.91	24.82	24.90	4,800	24.60
3/18/2025	24.82	24.82	24.82	24.82	20	24.52
3/17/2025	24.84	24.86	24.82	24.82	2,109	24.53
3/14/2025	24.79	24.80	24.77	24.77	808	24.48
3/13/2025	24.75	24.79	24.75	24.79	965	24.49
3/12/2025	24.78	24.78	24.75	24.75	201	24.46
3/11/2025	24.89	24.90	24.80	24.80	886	24.50
3/10/2025	24.91	24.91	24.89	24.89	151	24.59
3/07/2025	24.89	24.89	24.81	24.81	4,513	24.51
3/06/2025	24.83	24.90	24.83	24.86	5,832	24.56
3/05/2025	24.91	24.91	24.91	24.91	0	24.60
3/04/2025	25.01	25.01	24.93	24.93	723	24.63
3/03/2025	24.91	24.99	24.91	24.99	8,013	24.69