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:

2025-02-03 - 2025-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	24.60	24.61	24.60	24.61	478	24.61
5/01/2025	24.77	24.77	24.66	24.68	6,531	24.68
4/30/2025	24.76	24.76	24.76	24.76	807	24.76
4/29/2025	24.86	24.86	24.86	24.86	214	24.76
4/28/2025	24.77	24.77	24.77	24.77	143	24.66
4/25/2025	24.68	24.77	24.68	24.72	7,061	24.62
4/24/2025	24.64	24.64	24.64	24.64	0	24.53
4/23/2025	24.60	24.60	24.48	24.49	700	24.39
4/22/2025	24.46	24.46	24.46	24.46	0	24.36
4/21/2025	24.48	24.48	24.40	24.40	1,215	24.30
4/17/2025	24.54	24.55	24.54	24.55	100	24.45
4/16/2025	24.53	24.55	24.53	24.55	209	24.44
4/15/2025	24.52	24.52	24.50	24.50	214	24.40
4/14/2025	24.43	24.43	24.43	24.43	0	24.32
4/11/2025	24.25	24.31	24.15	24.31	800	24.21
4/10/2025	24.42	24.42	24.35	24.36	915	24.25
4/09/2025	24.28	24.56	24.28	24.56	800	24.46
4/08/2025	24.60	24.60	24.50	24.50	500	24.40
4/07/2025	24.80	24.80	24.60	24.61	850	24.50
4/04/2025	25.05	25.05	25.00	25.00	1,170	24.90
4/03/2025	25.01	25.01	24.97	24.98	327	24.88
4/02/2025	24.91	24.92	24.87	24.87	4,243	24.77
4/01/2025	24.90	24.91	24.90	24.91	450	24.80
3/31/2025	24.78	24.81	24.78	24.81	1,723	24.71
3/28/2025	24.85	24.85	24.85	24.85	314	24.65
3/27/2025	24.72	24.75	24.72	24.75	586	24.55
3/26/2025	24.78	24.78	24.77	24.77	1,178	24.58
3/25/2025	24.85	24.85	24.83	24.83	330	24.63
3/24/2025	24.84	24.84	24.84	24.84	160	24.64
3/21/2025	24.91	24.91	24.91	24.91	100	24.71
3/20/2025	25.00	25.00	24.95	24.95	4,400	24.75
3/19/2025	24.83	24.91	24.82	24.90	4,800	24.70
3/18/2025	24.82	24.82	24.82	24.82	20	24.62
3/17/2025	24.84	24.86	24.82	24.82	2,109	24.63
3/14/2025	24.79	24.80	24.77	24.77	808	24.58
3/13/2025	24.75	24.79	24.75	24.79	965	24.59
3/12/2025	24.78	24.78	24.75	24.75	201	24.56
3/11/2025	24.89	24.90	24.80	24.80	886	24.60
3/10/2025	24.91	24.91	24.89	24.89	151	24.69
3/07/2025	24.89	24.89	24.81	24.81	4,513	24.61
3/06/2025	24.83	24.90	24.83	24.86	5,832	24.66
3/05/2025	24.91	24.91	24.91	24.91	0	24.71
3/04/2025	25.01	25.01	24.93	24.93	723	24.74
3/03/2025	24.91	24.99	24.91	24.99	8,013	24.79
2/28/2025	24.91	24.93	24.91	24.93	5,279	24.73
2/27/2025	24.97	25.00	24.97	24.97	6,839	24.67
2/26/2025	24.97	25.01	24.97	25.00	45,546	24.71
2/25/2025	24.89	24.96	24.89	24.96	5,549	24.67
2/24/2025	24.79	24.80	24.79	24.80	5,042	24.50
2/21/2025	24.73	24.79	24.73	24.79	5,662	24.50
2/20/2025	24.69	24.69	24.68	24.69	5,239	24.40
2/19/2025	24.64	24.65	24.64	24.64	5,274	24.36
2/18/2025	24.69	24.69	24.66	24.66	5,563	24.37
2/14/2025	24.70	24.71	24.70	24.71	5,804	24.43
2/13/2025	24.56	24.67	24.56	24.65	21,340	24.36
2/12/2025	24.48	24.53	24.48	24.50	8,981	24.22
2/11/2025	24.63	24.63	24.61	24.61	5,568	24.32
2/10/2025	24.70	24.70	24.68	24.68	5,560	24.39
2/07/2025	24.68	24.68	24.67	24.67	7,213	24.38
2/06/2025	24.75	24.78	24.74	24.74	5,501	24.45
2/05/2025	24.73	24.77	24.73	24.76	7,079	24.47
2/04/2025	24.58	24.64	24.58	24.61	14,889	24.33
2/03/2025	24.57	24.57	24.57	24.57	7,809	24.28