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:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	25.05	25.05	25.05	25.05	1,271	25.05
10/30/2025	25.09	25.10	25.08	25.10	3,001	25.02
10/29/2025	25.17	25.17	25.13	25.14	2,162	25.06
10/28/2025	25.14	25.14	25.14	25.14	7	25.06
10/27/2025	25.15	25.15	25.12	25.14	1,724	25.06
10/24/2025	25.13	25.13	25.13	25.13	100	25.05
10/23/2025	25.11	25.13	25.08	25.13	663	25.05
10/22/2025	25.14	25.15	25.13	25.14	10,607	25.06
10/21/2025	25.09	25.12	25.09	25.11	1,191	25.03
10/20/2025	25.08	25.09	25.08	25.09	1,087	25.01
10/17/2025	25.07	25.07	25.07	25.07	1,130	24.99
10/16/2025	25.05	25.09	25.05	25.08	2,413	25.00
10/15/2025	25.03	25.03	25.00	25.00	39,968	24.93
10/14/2025	24.99	24.99	24.97	24.98	5,510	24.90
10/13/2025	24.95	24.95	24.95	24.95	4,314	24.87
10/10/2025	24.92	24.94	24.92	24.94	131	24.87
10/09/2025	24.91	24.91	24.91	24.91	153	24.83
10/08/2025	24.90	24.92	24.89	24.89	1,118	24.82
10/07/2025	24.90	24.90	24.90	24.90	0	24.82
10/06/2025	24.85	24.89	24.85	24.89	6,226	24.81
10/03/2025	24.84	24.88	24.84	24.86	7,798	24.79
10/02/2025	24.86	24.86	24.86	24.86	4,045	24.78
10/01/2025	24.86	24.87	24.85	24.87	7,225	24.80
9/30/2025	24.84	24.84	24.83	24.83	1,416	24.75
9/29/2025	24.90	24.92	24.90	24.92	805	24.76
9/26/2025	24.90	24.90	24.88	24.88	11,897	24.72
9/25/2025	24.87	24.87	24.87	24.87	27	24.71
9/24/2025	24.88	24.88	24.88	24.88	600	24.72
9/23/2025	24.90	24.90	24.87	24.89	831	24.73
9/22/2025	24.88	24.92	24.88	24.91	5,008	24.75
9/19/2025	24.92	24.92	24.91	24.91	614	24.76
9/18/2025	24.88	24.91	24.88	24.91	2,284	24.75
9/17/2025	24.97	24.97	24.91	24.91	3,108	24.76
9/16/2025	24.90	24.92	24.89	24.92	3,386	24.76
9/15/2025	24.92	24.93	24.92	24.93	1,809	24.77
9/12/2025	24.87	24.88	24.87	24.88	3,403	24.72
9/11/2025	24.85	24.90	24.85	24.90	430	24.74
9/10/2025	24.75	24.82	24.75	24.82	1,151	24.66
9/09/2025	24.76	24.76	24.73	24.73	409	24.58
9/08/2025	24.65	24.78	24.65	24.77	3,883	24.62
9/05/2025	24.55	24.64	24.55	24.64	507	24.48
9/04/2025	24.50	24.50	24.50	24.50	62	24.34
9/03/2025	24.44	24.44	24.44	24.44	48	24.29
9/02/2025	24.41	24.41	24.37	24.38	2,536	24.22
8/29/2025	24.45	24.45	24.43	24.43	4,400	24.28
8/28/2025	24.51	24.54	24.51	24.52	1,727	24.29
8/27/2025	24.45	24.50	24.45	24.50	7,325	24.28
8/26/2025	24.47	24.48	24.47	24.48	2,366	24.25
8/25/2025	24.44	24.46	24.43	24.46	2,384	24.23
8/22/2025	24.45	24.46	24.45	24.46	202	24.23
8/21/2025	24.39	24.39	24.39	24.39	55	24.16
8/20/2025	24.42	24.42	24.41	24.41	1,924	24.19
8/19/2025	24.43	24.45	24.43	24.44	6,802	24.21
8/18/2025	24.41	24.47	24.41	24.47	3,137	24.24
8/15/2025	24.42	24.45	24.42	24.45	5,100	24.23
8/14/2025	24.46	24.46	24.42	24.44	10,793	24.21
8/13/2025	24.45	24.48	24.45	24.48	5,912	24.25
8/12/2025	24.41	24.43	24.40	24.41	800	24.19
8/11/2025	24.44	24.48	24.43	24.43	10,029	24.20
8/08/2025	24.41	24.41	24.41	24.41	100	24.18
8/07/2025	24.45	24.46	24.43	24.45	31,984	24.22
8/06/2025	24.44	24.44	24.40	24.41	2,459	24.18
8/05/2025	24.44	24.45	24.44	24.44	1,005	24.21
8/04/2025	24.45	24.47	24.40	24.47	2,830	24.24
8/01/2025	24.42	24.43	24.42	24.43	303	24.21