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:

2025-02-03 - 2025-05-03

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	24.30	24.32	24.30	24.32	627	24.32
5/01/2025	24.35	24.35	24.35	24.35	58	24.35
4/30/2025	24.30	24.39	24.30	24.39	2,706	24.39
4/29/2025	24.35	24.37	24.34	24.35	1,558	24.28
4/28/2025	24.30	24.32	24.30	24.32	874	24.25
4/25/2025	24.25	24.30	24.05	24.24	28,896	24.17
4/24/2025	24.18	24.24	24.18	24.23	1,744	24.16
4/23/2025	24.12	24.16	24.12	24.13	818	24.06
4/22/2025	24.05	24.06	24.05	24.06	470	23.99
4/21/2025	24.15	24.15	23.98	24.08	6,229	24.01
4/17/2025	24.17	24.19	24.16	24.17	1,627	24.10
4/16/2025	24.16	24.16	24.16	24.16	0	24.09
4/15/2025	24.10	24.15	24.10	24.12	945	24.05
4/14/2025	23.97	24.13	23.97	24.03	12,056	23.96
4/11/2025	24.10	24.10	23.75	23.92	20,894	23.84
4/10/2025	23.91	24.26	23.91	24.05	1,346	23.98
4/09/2025	23.92	24.13	23.61	24.13	1,755	24.06
4/08/2025	24.35	24.35	24.00	24.01	2,320	23.94
4/07/2025	24.75	24.75	24.21	24.26	2,059	24.18
4/04/2025	24.80	24.80	24.71	24.71	568	24.64
4/03/2025	24.70	24.70	24.69	24.69	1,050	24.61
4/02/2025	24.60	24.61	24.56	24.56	1,260	24.49
4/01/2025	24.52	24.63	24.52	24.63	2,242	24.55
3/31/2025	24.52	24.76	24.51	24.63	6,372	24.55
3/28/2025	24.47	24.57	24.47	24.57	1,001	24.43
3/27/2025	24.46	24.46	24.46	24.46	30	24.32
3/26/2025	24.61	24.61	24.49	24.49	10,330	24.35
3/25/2025	24.61	24.65	24.60	24.64	12,950	24.50
3/24/2025	24.69	24.69	24.59	24.64	4,247	24.49
3/21/2025	24.74	24.74	24.68	24.69	7,556	24.54
3/20/2025	24.74	24.90	24.72	24.75	196,089	24.60
3/19/2025	24.70	24.70	24.70	24.70	0	24.56
3/18/2025	24.68	24.68	24.68	24.68	162	24.54
3/17/2025	24.68	24.68	24.68	24.68	2	24.53
3/14/2025	24.68	24.68	24.68	24.68	0	24.54
3/13/2025	24.69	24.69	24.69	24.69	101	24.55
3/12/2025	24.80	24.80	24.72	24.73	3,471	24.58
3/11/2025	24.82	24.83	24.80	24.80	2,112	24.66
3/10/2025	24.85	24.85	24.84	24.84	1,371	24.69
3/07/2025	24.79	24.80	24.79	24.80	300	24.65
3/06/2025	24.88	24.88	24.84	24.84	5,308	24.70
3/05/2025	24.87	24.89	24.87	24.89	909	24.74
3/04/2025	24.94	24.94	24.90	24.91	1,103	24.76
3/03/2025	24.95	24.95	24.95	24.95	43	24.80
2/28/2025	24.94	24.94	24.94	24.94	5,101	24.79
2/27/2025	24.99	24.99	24.99	24.99	5,005	24.78
2/26/2025	24.97	24.98	24.97	24.98	49,072	24.76
2/25/2025	24.95	24.96	24.95	24.96	5,519	24.75
2/24/2025	24.91	24.91	24.91	24.91	5,021	24.69
2/21/2025	24.83	24.89	24.83	24.89	5,542	24.68
2/20/2025	24.80	24.86	24.79	24.79	6,546	24.58
2/19/2025	24.76	24.77	24.76	24.77	5,149	24.56
2/18/2025	24.78	24.78	24.75	24.76	6,852	24.55
2/14/2025	24.75	24.80	24.75	24.77	6,152	24.56
2/13/2025	24.74	24.74	24.74	24.74	5,653	24.53
2/12/2025	24.77	24.77	24.71	24.74	15,064	24.53
2/11/2025	24.81	24.83	24.80	24.83	25,908	24.62
2/10/2025	24.84	24.84	24.81	24.81	5,195	24.60
2/07/2025	24.83	24.83	24.82	24.82	5,031	24.61
2/06/2025	24.84	24.86	24.82	24.84	5,558	24.63
2/05/2025	24.82	24.83	24.82	24.82	5,546	24.61
2/04/2025	24.72	24.77	24.72	24.77	5,052	24.56
2/03/2025	24.74	24.74	24.74	24.74	5,365	24.53