Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

MFS Active Intermediate Muni Bond ETF MFSM

Full chart Compare
Set alert

Price alert · MFSM

All alert types
24.32 USD -0.12 (-0.49%)

As ofNov 13, 2026, 3:57 PM EST

24.32 Day range 24.37
23.39 52-week range 25.53
YTD
-2.87%
1 year
-2.87%

MFSM price history

MFSM daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.4224.3724.3224.32-0.12-0.49%92,736
Nov 12, 202624.5424.5424.4024.44-0.19-0.77%148,000
Nov 11, 202624.5624.6324.5424.63+0.13+0.53%69,200
Nov 10, 202624.5924.5924.4524.50-0.07-0.28%84,700
Nov 9, 202624.6124.6424.5724.57+0.01+0.04%76,900
Nov 6, 202624.5424.6124.5424.56+0.03+0.12%70,800
Nov 5, 202624.4524.5324.4524.53+0.09+0.37%137,600
Nov 4, 202624.4724.4724.4024.44+0.11+0.45%135,000
Nov 3, 202624.3624.3624.3124.330.000.00%56,700
Nov 2, 202624.3624.3824.3024.33+0.01+0.04%101,600
Oct 30, 202624.2724.3424.2724.32+0.03+0.12%84,500
Oct 29, 202624.3024.3424.2724.29-0.01-0.04%80,500
Oct 28, 202624.3424.3424.2524.30-0.01-0.04%138,000
Oct 27, 202624.3324.3524.2924.31+0.04+0.16%95,800
Oct 26, 202624.2524.2924.2224.27+0.07+0.29%87,300
Oct 23, 202624.1924.2424.1724.20+0.01+0.04%140,800
Oct 22, 202624.1024.2224.0324.19+0.26+1.09%168,200
Oct 21, 202623.9724.0123.9123.93+0.01+0.04%230,900
Oct 20, 202623.9723.9823.9223.920.000.00%78,300
Oct 19, 202623.9423.9523.8823.92-0.05-0.21%168,700
Oct 16, 202623.9423.9823.9223.97+0.02+0.08%150,400
Oct 15, 202623.9323.9723.8223.95+0.19+0.80%97,600
Oct 14, 202623.7023.7823.6723.76-0.05-0.21%260,200
Oct 13, 202623.7123.8123.6923.81+0.16+0.68%181,400
Oct 12, 202623.5723.6523.5723.65+0.01+0.04%65,200
Oct 9, 202623.6423.6623.5323.64+0.10+0.42%164,500
Oct 8, 202623.5123.6123.4323.54+0.05+0.21%259,800
Oct 7, 202623.5223.5523.4623.49-0.11-0.47%290,700
Oct 6, 202623.5823.6423.5223.60-0.04-0.17%238,500
Oct 5, 202623.6323.6723.5523.64+0.05+0.21%68,500
Oct 2, 202623.8323.8723.5623.59-0.09-0.38%273,900
Oct 1, 202623.5323.7323.5323.68+0.17+0.72%194,000
Sep 30, 202623.4423.5223.3423.51+0.12+0.51%106,100
Sep 29, 202623.4223.5323.3623.39-0.13-0.55%165,200
Sep 28, 202623.5523.5623.4423.52-0.16-0.68%127,900
Sep 25, 202623.7523.8223.6623.68-0.09-0.38%215,300
Sep 24, 202623.9123.9123.7723.77-0.13-0.54%253,500
Sep 23, 202624.0624.0623.8323.90-0.14-0.58%59,600
Sep 22, 202624.0924.1224.0324.04-0.04-0.17%36,500
Sep 21, 202624.1324.1324.0424.08+0.01+0.04%128,900
Sep 18, 202624.1124.1224.0324.07-0.08-0.33%64,500
Sep 17, 202624.1424.1724.1124.15+0.06+0.25%139,000
Sep 16, 202624.1424.1524.0824.09-0.02-0.08%105,100
Sep 15, 202624.1924.1924.0524.11-0.06-0.25%797,300
Sep 14, 202624.2024.2224.1624.17+0.01+0.04%44,900
Sep 11, 202624.1524.2724.1524.16+0.02+0.08%75,300
Sep 10, 202624.2824.2824.1424.14-0.18-0.74%53,900
Sep 9, 202624.4224.4224.3224.32-0.09-0.37%80,700
Sep 8, 202624.4324.4324.4124.41-0.03-0.12%14,900
Sep 4, 202624.4524.4824.4324.44+0.03+0.12%16,600
Sep 3, 202624.4724.5024.4124.41-0.04-0.16%25,000
Sep 2, 202624.4824.4824.4224.45-0.05-0.20%141,800
Sep 1, 202624.5524.5724.4624.50-0.10-0.41%61,400
Aug 31, 202624.5824.6224.5724.60-0.08-0.32%21,900
Aug 28, 202624.7324.7524.6724.68-0.06-0.24%35,300
Aug 27, 202624.7524.7624.7324.74-0.02-0.08%35,500
Aug 26, 202624.7624.7824.7524.76-0.04-0.16%57,300
Aug 25, 202624.7724.8024.7524.80+0.06+0.24%19,900
Aug 24, 202624.7524.7624.7324.74+0.01+0.04%20,600
Aug 21, 202624.7724.7724.7124.73-0.03-0.12%67,800
Aug 20, 202624.7624.8024.7524.76-0.06-0.24%28,700
Aug 19, 202624.7724.8324.7724.82+0.07+0.28%31,100
Aug 18, 202624.7724.7724.7324.75-0.05-0.20%18,600
Aug 17, 202624.8324.8424.7924.80-0.06-0.24%26,000
Aug 14, 202624.9124.9124.8624.86-0.04-0.16%16,300

65 days, newest first. Daily bars as drawn on the MFSM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.