MFS Active Exchange Traded Funds Trust MFS Active Intermediate Muni Bond ETF (MFSM)

Historical Prices For MFS Active Exchange Traded Funds Trust MFS Active Intermediate Muni Bond ETF (MFSM)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	24.20	24.20	24.20	24.20	226	24.20
5/30/2025	24.27	24.27	24.23	24.24	1,005	24.24
5/29/2025	24.34	24.34	24.34	24.34	2	24.26
5/28/2025	24.31	24.31	24.31	24.31	219	24.24
5/27/2025	24.30	24.34	24.30	24.34	202	24.26
5/23/2025	24.26	24.26	24.26	24.26	100	24.18
5/22/2025	24.25	24.25	24.23	24.23	1,803	24.15
5/21/2025	24.29	24.29	24.22	24.22	2,308	24.14
5/20/2025	24.32	24.32	24.32	24.32	2	24.25
5/19/2025	24.30	24.38	24.30	24.35	1,626	24.28
5/16/2025	24.36	24.40	24.36	24.38	4,132	24.31
5/15/2025	24.32	24.42	24.32	24.36	1,228	24.29
5/14/2025	24.32	24.32	24.28	24.28	633	24.21
5/13/2025	24.34	24.34	24.34	24.34	37	24.27
5/12/2025	24.28	24.31	24.28	24.31	712	24.24
5/09/2025	24.36	24.37	24.32	24.32	569	24.24
5/08/2025	24.37	24.37	24.31	24.31	321	24.24
5/07/2025	24.30	24.34	24.30	24.34	230	24.27
5/06/2025	24.27	24.32	24.27	24.32	831	24.24
5/05/2025	24.27	24.27	24.27	24.27	123	24.20
5/02/2025	24.30	24.32	24.30	24.32	627	24.24
5/01/2025	24.35	24.35	24.35	24.35	58	24.27
4/30/2025	24.30	24.39	24.30	24.39	2,706	24.31
4/29/2025	24.35	24.37	24.34	24.35	1,558	24.20
4/28/2025	24.30	24.32	24.30	24.32	874	24.17
4/25/2025	24.25	24.30	24.05	24.24	28,896	24.10
4/24/2025	24.18	24.24	24.18	24.23	1,744	24.09
4/23/2025	24.12	24.16	24.12	24.13	818	23.99
4/22/2025	24.05	24.06	24.05	24.06	470	23.92
4/21/2025	24.15	24.15	23.98	24.08	6,229	23.93
4/17/2025	24.17	24.19	24.16	24.17	1,627	24.02
4/16/2025	24.16	24.16	24.16	24.16	0	24.01
4/15/2025	24.10	24.15	24.10	24.12	945	23.97
4/14/2025	23.97	24.13	23.97	24.03	12,056	23.88
4/11/2025	24.10	24.10	23.75	23.92	20,894	23.77
4/10/2025	23.91	24.26	23.91	24.05	1,346	23.90
4/09/2025	23.92	24.13	23.61	24.13	1,755	23.98
4/08/2025	24.35	24.35	24.00	24.01	2,320	23.87
4/07/2025	24.75	24.75	24.21	24.26	2,059	24.11
4/04/2025	24.80	24.80	24.71	24.71	568	24.56
4/03/2025	24.70	24.70	24.69	24.69	1,050	24.54
4/02/2025	24.60	24.61	24.56	24.56	1,260	24.41
4/01/2025	24.52	24.63	24.52	24.63	2,242	24.47
3/31/2025	24.52	24.76	24.51	24.63	6,372	24.48
3/28/2025	24.47	24.57	24.47	24.57	1,001	24.35
3/27/2025	24.46	24.46	24.46	24.46	30	24.24
3/26/2025	24.61	24.61	24.49	24.49	10,330	24.27
3/25/2025	24.61	24.65	24.60	24.64	12,950	24.42
3/24/2025	24.69	24.69	24.59	24.64	4,247	24.42
3/21/2025	24.74	24.74	24.68	24.69	7,556	24.47
3/20/2025	24.74	24.90	24.72	24.75	196,089	24.53
3/19/2025	24.70	24.70	24.70	24.70	0	24.48
3/18/2025	24.68	24.68	24.68	24.68	162	24.47
3/17/2025	24.68	24.68	24.68	24.68	2	24.46
3/14/2025	24.68	24.68	24.68	24.68	0	24.47
3/13/2025	24.69	24.69	24.69	24.69	101	24.48
3/12/2025	24.80	24.80	24.72	24.73	3,471	24.51
3/11/2025	24.82	24.83	24.80	24.80	2,112	24.59
3/10/2025	24.85	24.85	24.84	24.84	1,371	24.61
3/07/2025	24.79	24.80	24.79	24.80	300	24.58
3/06/2025	24.88	24.88	24.84	24.84	5,308	24.62
3/05/2025	24.87	24.89	24.87	24.89	909	24.66
3/04/2025	24.94	24.94	24.90	24.91	1,103	24.68
3/03/2025	24.95	24.95	24.95	24.95	43	24.72