MFS Active International ETF (MFSI)

Last Price33.34

Change-0.20 (-0.61%)

NYSE· Last Trade: Sep 1st, 6:59 PM EDT

Historical Prices For MFS Active International ETF (MFSI)

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/01/2026	33.42	33.55	33.23	33.34	167,103	33.34
8/31/2026	33.66	33.68	33.47	33.54	120,839	33.54
8/28/2026	33.80	33.85	33.55	33.66	125,911	33.66
8/27/2026	33.65	33.77	33.54	33.71	228,214	33.71
8/26/2026	33.77	33.83	33.65	33.70	203,403	33.70
8/25/2026	33.60	33.83	33.59	33.82	208,155	33.82
8/24/2026	33.52	33.66	33.46	33.62	236,193	33.62
8/21/2026	33.71	33.80	33.67	33.76	344,230	33.76
8/20/2026	33.43	33.60	33.42	33.50	129,209	33.50
8/19/2026	33.38	33.59	33.38	33.46	160,355	33.46
8/18/2026	33.45	33.53	33.26	33.29	143,169	33.29
8/17/2026	33.75	33.81	33.65	33.70	217,712	33.70
8/14/2026	33.82	33.88	33.73	33.81	110,968	33.81
8/13/2026	33.83	33.89	33.75	33.81	239,071	33.81
8/12/2026	33.85	33.89	33.75	33.78	183,024	33.78
8/11/2026	33.89	33.91	33.68	33.78	358,165	33.78
8/10/2026	33.76	33.93	33.76	33.90	131,421	33.90
8/07/2026	33.97	33.97	33.80	33.87	240,814	33.87
8/06/2026	33.60	33.79	33.60	33.65	233,848	33.65
8/05/2026	33.80	33.87	33.73	33.78	245,418	33.78
8/04/2026	33.56	33.75	33.52	33.70	131,126	33.70
8/03/2026	33.29	33.45	33.27	33.43	170,029	33.43
7/31/2026	33.44	33.48	33.10	33.39	147,354	33.39
7/30/2026	32.99	33.49	32.99	33.48	198,286	33.47
7/29/2026	32.70	33.06	32.48	32.60	401,721	32.59
7/28/2026	32.42	32.80	32.40	32.71	179,542	32.70
7/27/2026	32.63	32.71	32.45	32.66	231,262	32.65
7/24/2026	32.31	32.56	32.28	32.42	212,532	32.41
7/23/2026	32.25	32.32	32.10	32.24	113,401	32.23
7/22/2026	32.58	32.67	32.53	32.58	147,785	32.57
7/21/2026	32.46	32.65	32.37	32.63	171,419	32.62
7/20/2026	32.44	32.47	32.22	32.26	139,743	32.25
7/17/2026	32.20	32.45	32.10	32.31	261,556	32.30
7/16/2026	32.49	32.65	32.35	32.55	486,840	32.54
7/15/2026	32.63	32.79	32.52	32.69	192,476	32.68
7/14/2026	32.54	32.66	32.47	32.53	206,552	32.52
7/13/2026	32.44	32.48	32.23	32.28	206,396	32.27
7/10/2026	32.65	32.68	32.46	32.63	161,535	32.62
7/09/2026	32.38	32.63	32.38	32.63	132,764	32.62
7/08/2026	32.31	32.43	32.11	32.41	248,582	32.40
7/07/2026	32.89	32.94	32.59	32.71	153,720	32.70
7/06/2026	32.86	33.05	32.85	33.03	146,788	33.02
7/02/2026	32.57	32.76	32.26	32.50	167,511	32.49
7/01/2026	32.24	32.29	32.12	32.16	244,474	32.15
6/30/2026	32.29	32.53	32.19	32.48	162,846	32.47
6/29/2026	32.12	32.36	31.94	32.36	170,526	32.35
6/26/2026	31.87	32.16	31.84	32.02	154,210	32.01
6/25/2026	32.22	32.28	32.00	32.12	150,958	32.11
6/24/2026	31.95	32.10	31.87	32.00	288,011	31.99
6/23/2026	31.90	32.03	31.83	31.85	191,679	31.84
6/22/2026	31.19	32.60	31.11	32.47	386,751	32.46
6/18/2026	32.46	32.65	32.42	32.60	217,962	32.59
6/17/2026	32.60	32.76	32.22	32.29	179,702	32.28
6/16/2026	32.50	32.68	32.48	32.54	207,614	32.53
6/15/2026	32.74	32.74	32.52	32.59	174,513	32.58
6/12/2026	32.19	32.44	32.11	32.39	130,121	32.38
6/11/2026	31.65	32.23	31.49	32.22	153,892	32.21
6/10/2026	31.64	31.84	31.43	31.47	179,706	31.46
6/09/2026	32.12	32.24	31.38	31.89	549,895	31.88
6/08/2026	31.93	32.03	31.79	31.81	119,233	31.80
6/05/2026	32.29	32.36	31.66	31.78	221,954	31.77
6/04/2026	32.50	32.68	32.47	32.66	169,981	32.65
6/03/2026	32.73	32.75	32.47	32.50	188,558	32.49
6/02/2026	32.64	32.91	32.64	32.88	153,059	32.87