Stock listing
NYSE:MFSG MFS Active Growth ETF Stock
Follow MFS Active Growth ETF into a list and get an email when it puts out news.
Share price · NYSE:MFSG
$28.58 USD -0.19 (-0.7%)
Close on Nov 2, 2026
- Day range
- $28.56 – $29.17 USDNov 2, 2026
- Volume
- 60,356 sharesNov 2, 2026
- 52-week range
- $24.51 – $31.55 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $1.70M USDMedian day 42,300 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NYSE:MFSG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.58 | -0.19 | -0.7% | $29.05 | $29.17 | $28.56 | 60,356 | |
| $28.77 | -0.799 | -2.7% | $29.12 | $29.14 | $28.53 | 62,796 | |
| $29.57 | -0.451 | -1.5% | $29.52 | $29.67 | $29.43 | 79,522 | |
| $30.02 | +0.11 | +0.4% | $30.09 | $30.14 | $29.95 | 97,249 | |
| $29.91 | +0.33 | +1.1% | $29.79 | $30.03 | $29.66 | 88,374 | |
| $29.58 | +0.24 | +0.8% | $29.45 | $29.71 | $29.41 | 102,455 | |
| $29.34 | -0.10 | -0.3% | $29.34 | $29.46 | $29.24 | 86,800 | |
| $29.44 | -0.89 | -2.9% | $29.96 | $29.97 | $29.29 | 94,800 | |
| $30.33 | +0.27 | +0.9% | $30.31 | $30.38 | $30.11 | 33,900 | |
| $30.06 | -0.05 | -0.2% | $29.98 | $30.23 | $29.88 | 58,700 | |
| $30.11 | +0.24 | +0.8% | $30.18 | $30.31 | $30.03 | 48,900 | |
| $29.87 | -0.55 | -1.8% | $30.40 | $30.40 | $29.76 | 191,000 | |
| $30.42 | -0.01 | 0.0% | $29.98 | $30.47 | $29.88 | 311,900 | |
| $30.43 | -0.60 | -1.9% | $30.96 | $30.96 | $30.33 | 73,200 | |
| $31.03 | -0.01 | 0.0% | $30.92 | $31.04 | $30.88 | 40,600 | |
| $31.04 | -0.11 | -0.4% | $31.20 | $31.20 | $31.00 | 31,600 | |
| $31.15 | +0.26 | +0.8% | $31.17 | $31.17 | $31.05 | 34,000 | |
| $30.89 | -0.39 | -1.2% | $31.16 | $31.26 | $30.45 | 132,800 | |
| $31.28 | -0.13 | -0.4% | $31.22 | $31.28 | $31.07 | 25,500 | |
| $31.41 | +0.11 | +0.4% | $31.49 | $31.55 | $31.40 | 62,172 | |
| $31.30 | +0.38 | +1.2% | $31.02 | $31.35 | $31.02 | 18,618 | |
| $30.92 | +0.31 | +1.0% | $30.97 | $31.02 | $30.80 | 144,000 | |
| $30.61 | +0.03 | +0.1% | $30.76 | $30.76 | $30.42 | 26,000 | |
| $30.58 | +0.042 | +0.1% | $30.70 | $30.84 | $30.56 | 49,400 | |
| $30.54 | +0.026 | +0.1% | $30.77 | $30.77 | $30.47 | 27,726 | |
| $30.51 | -0.159 | -0.5% | $30.61 | $30.65 | $30.40 | 35,833 | |
| $30.67 | +0.14 | +0.5% | $30.63 | $30.68 | $30.51 | 35,800 | |
| $30.53 | +0.06 | +0.2% | $30.18 | $30.55 | $30.18 | 105,300 | |
| $30.47 | -0.36 | -1.2% | $30.79 | $30.79 | $30.44 | 45,700 | |
| $30.83 | +0.09 | +0.3% | $30.78 | $30.89 | $30.78 | 45,800 | |
| $30.74 | +0.63 | +2.1% | $30.30 | $30.77 | $30.30 | 20,000 | |
| $30.11 | +0.18 | +0.6% | $30.09 | $30.11 | $29.95 | 24,748 | |
| $29.93 | +0.42 | +1.4% | $29.92 | $29.95 | $29.83 | 22,511 | |
| $29.51 | +0.06 | +0.2% | $29.65 | $29.78 | $29.32 | 63,100 | |
| $29.45 | -0.15 | -0.5% | $29.68 | $29.68 | $29.41 | 37,985 | |
| $29.60 | -0.36 | -1.2% | $29.48 | $29.72 | $29.46 | 46,508 | |
| $29.96 | +0.29 | +1.0% | $29.99 | $30.06 | $29.96 | 35,100 | |
| $29.67 | -0.29 | -1.0% | $29.65 | $29.76 | $29.59 | 51,000 | |
| $29.96 | -0.23 | -0.8% | $30.06 | $30.06 | $29.94 | 39,300 | |
| $30.19 | -0.14 | -0.5% | $30.27 | $30.49 | $30.15 | 25,900 | |
| $30.33 | +0.01 | 0.0% | $30.27 | $30.44 | $30.27 | 29,800 | |
| $30.32 | +0.42 | +1.4% | $30.14 | $30.34 | $30.08 | 43,000 | |
| $29.90 | +0.19 | +0.6% | $29.64 | $29.95 | $29.62 | 39,700 | |
| $29.71 | -0.36 | -1.2% | $29.77 | $29.87 | $29.69 | 55,200 | |
| $30.07 | -0.13 | -0.4% | $30.07 | $30.07 | $29.94 | 42,700 | |
| $30.20 | -0.25 | -0.8% | $30.47 | $30.57 | $30.20 | 38,500 | |
| $30.45 | +0.37 | +1.2% | $30.39 | $30.50 | $30.30 | 62,851 | |
| $30.08 | +0.025 | +0.1% | $30.07 | $30.14 | $30.01 | 39,000 | |
| $30.05 | +0.211 | +0.7% | $30.16 | $30.16 | $29.95 | 41,485 | |
| $29.84 | -0.196 | -0.7% | $29.91 | $29.94 | $29.76 | 32,340 | |
| $30.04 | +0.19 | +0.6% | $30.14 | $30.14 | $29.87 | 25,900 | |
| $29.85 | -0.24 | -0.8% | $30.05 | $30.07 | $29.82 | 45,200 | |
| $30.09 | -0.15 | -0.5% | $30.30 | $30.30 | $30.06 | 50,200 | |
| $30.24 | -0.48 | -1.6% | $30.46 | $30.46 | $30.18 | 62,600 | |
| $30.72 | -0.04 | -0.1% | $30.84 | $30.85 | $30.71 | 30,700 | |
| $30.76 | -0.074 | -0.2% | $30.92 | $30.92 | $30.70 | 27,100 | |
| $30.83 | +0.194 | +0.6% | $30.76 | $30.92 | $30.76 | 30,200 | |
| $30.64 | +0.241 | +0.8% | $30.58 | $30.71 | $30.58 | 38,200 | |
| $30.40 | -0.121 | -0.4% | $30.75 | $30.75 | $30.38 | 51,700 | |
| $30.52 | -0.08 | -0.3% | $30.58 | $30.65 | $30.46 | 41,000 | |
| $30.60 | +0.28 | +0.9% | $30.64 | $30.64 | $30.46 | 30,300 | |
| $30.32 | -0.10 | -0.3% | $30.33 | $30.53 | $30.32 | 41,300 | |
| $30.42 | -0.04 | -0.1% | $30.88 | $30.88 | $30.42 | 60,500 | |
| $30.46 | +0.68 | +2.3% | $30.14 | $30.54 | $30.13 | 42,300 | |
| $29.78 | +0.50 | +1.7% | $29.40 | $29.85 | $29.31 | 35,600 |
- Ticker
- NYSE:MFSG
- Asset type
- ETF
- Exchange
- NYSE
- Currency
- USD
MFS Active Growth ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about MFS Active Growth ETF.