Stock listing
NYSE:MFSB MFS Active Core Plus Bond ETF Stock
Follow MFS Active Core Plus Bond ETF into a list and get an email when it puts out news.
Share price · NYSE:MFSB
$24.18 USD -0.10 (-0.4%)
Close on Oct 30, 2026
- Day range
- $24.16 – $24.22 USDOct 30, 2026
- Volume
- 156,611 sharesOct 30, 2026
- 52-week range
- $23.68 – $25.54 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $6.25M USDMedian day 131,550 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:MFSB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.18 | -0.10 | -0.4% | $24.20 | $24.22 | $24.16 | 156,611 | |
| $24.28 | +0.09 | +0.4% | $24.25 | $24.30 | $24.20 | 272,345 | |
| $24.19 | -0.06 | -0.2% | $24.23 | $24.25 | $24.16 | 159,124 | |
| $24.25 | +0.01 | 0.0% | $24.23 | $24.25 | $24.19 | 366,913 | |
| $24.24 | +0.045 | +0.2% | $24.23 | $24.26 | $24.22 | 207,970 | |
| $24.20 | -0.045 | -0.2% | $24.21 | $24.23 | $24.18 | 2,522,500 | |
| $24.24 | +0.185 | +0.8% | $24.12 | $24.25 | $24.10 | 271,000 | |
| $24.06 | +0.025 | +0.1% | $24.07 | $24.08 | $24.00 | 192,100 | |
| $24.03 | +0.045 | +0.2% | $24.02 | $24.10 | $24.01 | 312,900 | |
| $23.99 | -0.071 | -0.3% | $24.05 | $24.06 | $23.97 | 147,300 | |
| $24.06 | -0.034 | -0.1% | $24.05 | $24.11 | $24.02 | 118,300 | |
| $24.09 | +0.14 | +0.6% | $24.05 | $24.13 | $24.05 | 151,200 | |
| $23.95 | +0.02 | +0.1% | $23.83 | $23.98 | $23.81 | 1,722,800 | |
| $23.93 | +0.01 | 0.0% | $23.94 | $23.95 | $23.89 | 318,300 | |
| $23.92 | +0.02 | +0.1% | $23.90 | $23.98 | $23.87 | 180,300 | |
| $23.90 | +0.01 | 0.0% | $23.89 | $23.91 | $23.83 | 2,107,700 | |
| $23.89 | +0.06 | +0.3% | $23.81 | $23.91 | $23.80 | 208,800 | |
| $23.83 | -0.01 | 0.0% | $23.73 | $23.85 | $23.73 | 650,500 | |
| $23.84 | +0.05 | +0.2% | $23.81 | $23.86 | $23.80 | 195,500 | |
| $23.79 | -0.02 | -0.1% | $23.79 | $23.79 | $23.73 | 241,500 | |
| $23.81 | -0.01 | 0.0% | $23.87 | $23.90 | $23.78 | 163,600 | |
| $23.82 | +0.03 | +0.1% | $23.73 | $23.86 | $23.68 | 219,700 | |
| $23.79 | -0.13 | -0.5% | $23.84 | $23.84 | $23.73 | 508,900 | |
| $23.92 | -0.012 | -0.1% | $23.93 | $23.94 | $23.87 | 183,200 | |
| $23.93 | -0.138 | -0.6% | $23.96 | $23.97 | $23.90 | 119,300 | |
| $24.07 | +0.02 | +0.1% | $24.03 | $24.08 | $23.97 | 122,000 | |
| $24.05 | -0.12 | -0.5% | $24.15 | $24.17 | $24.04 | 95,500 | |
| $24.17 | -0.189 | -0.8% | $24.30 | $24.30 | $24.12 | 346,500 | |
| $24.36 | +0.014 | +0.1% | $24.36 | $24.43 | $24.32 | 135,000 | |
| $24.35 | +0.065 | +0.3% | $24.33 | $24.35 | $24.32 | 84,400 | |
| $24.28 | -0.10 | -0.4% | $24.30 | $24.30 | $24.27 | 115,700 | |
| $24.38 | +0.12 | +0.5% | $24.34 | $24.38 | $24.32 | 86,800 | |
| $24.26 | +0.03 | +0.1% | $24.29 | $24.34 | $24.24 | 126,400 | |
| $24.23 | -0.04 | -0.2% | $24.25 | $24.27 | $24.23 | 400,700 | |
| $24.27 | -0.02 | -0.1% | $24.27 | $24.33 | $24.23 | 361,600 | |
| $24.29 | -0.01 | 0.0% | $24.35 | $24.36 | $24.28 | 180,600 | |
| $24.30 | -0.14 | -0.6% | $24.36 | $24.36 | $24.28 | 126,000 | |
| $24.44 | -0.085 | -0.3% | $24.51 | $24.52 | $24.44 | 133,300 | |
| $24.53 | 0.00 | 0.0% | $24.53 | $24.53 | $24.49 | 230,200 | |
| $24.53 | 0.00 | 0.0% | $24.52 | $24.55 | $24.52 | 88,700 | |
| $24.53 | +0.025 | +0.1% | $24.53 | $24.55 | $24.51 | 109,500 | |
| $24.50 | +0.03 | +0.1% | $24.48 | $24.50 | $24.46 | 179,100 | |
| $24.47 | -0.08 | -0.3% | $24.50 | $24.54 | $24.45 | 115,900 | |
| $24.55 | -0.12 | -0.5% | $24.53 | $24.55 | $24.50 | 121,400 | |
| $24.67 | -0.07 | -0.3% | $24.70 | $24.75 | $24.65 | 80,600 | |
| $24.74 | -0.01 | 0.0% | $24.70 | $24.74 | $24.70 | 75,700 | |
| $24.75 | -0.03 | -0.1% | $24.72 | $24.75 | $24.70 | 80,900 | |
| $24.78 | +0.11 | +0.4% | $24.71 | $24.78 | $24.71 | 116,200 | |
| $24.67 | +0.04 | +0.2% | $24.64 | $24.67 | $24.64 | 84,600 | |
| $24.63 | -0.016 | -0.1% | $24.62 | $24.63 | $24.60 | 320,900 | |
| $24.65 | -0.059 | -0.2% | $24.62 | $24.66 | $24.61 | 66,900 | |
| $24.71 | +0.12 | +0.5% | $24.67 | $24.71 | $24.67 | 65,300 | |
| $24.59 | -0.015 | -0.1% | $24.55 | $24.60 | $24.55 | 123,400 | |
| $24.60 | -0.045 | -0.2% | $24.62 | $24.64 | $24.58 | 87,600 | |
| $24.65 | -0.065 | -0.3% | $24.68 | $24.69 | $24.63 | 72,100 | |
| $24.71 | +0.06 | +0.2% | $24.69 | $24.74 | $24.69 | 111,400 | |
| $24.65 | +0.03 | +0.1% | $24.66 | $24.67 | $24.62 | 78,200 | |
| $24.62 | +0.03 | +0.1% | $24.62 | $24.64 | $24.61 | 100,500 | |
| $24.59 | -0.11 | -0.4% | $24.64 | $24.64 | $24.59 | 80,600 | |
| $24.70 | +0.05 | +0.2% | $24.69 | $24.70 | $24.66 | 75,200 | |
| $24.65 | -0.044 | -0.2% | $24.66 | $24.66 | $24.62 | 71,100 | |
| $24.69 | +0.009 | 0.0% | $24.68 | $24.70 | $24.67 | 129,800 | |
| $24.69 | +0.095 | +0.4% | $24.65 | $24.69 | $24.65 | 79,900 | |
| $24.59 | +0.04 | +0.2% | $24.56 | $24.61 | $24.56 | 161,100 | |
| $24.55 | -0.155 | -0.6% | $24.55 | $24.55 | $24.50 | 66,000 | |
| $24.71 | +0.041 | +0.2% | $24.66 | $24.71 | $24.65 | 102,400 |
- Ticker
- NYSE:MFSB
- Asset type
- ETF
- Exchange
- NYSE
- Currency
- USD
MFS Active Core Plus Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about MFS Active Core Plus Bond ETF.