Stock listing
NYSE:MFSM MFS Active Intermediate Muni Bond ETF Stock
Follow MFS Active Intermediate Muni Bond ETF into a list and get an email when it puts out news.
Share price · NYSE:MFSM
$24.32 USD +0.03 (+0.1%)
Close on Oct 30, 2026
- Day range
- $24.27 – $24.34 USDOct 30, 2026
- Volume
- 84,476 sharesOct 30, 2026
- 52-week range
- $23.11 – $25.55 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.53M USDMedian day 71,904 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:MFSM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.32 | +0.027 | +0.1% | $24.27 | $24.34 | $24.27 | 84,476 | |
| $24.29 | -0.01 | 0.0% | $24.30 | $24.33 | $24.27 | 80,545 | |
| $24.30 | -0.005 | 0.0% | $24.34 | $24.34 | $24.26 | 138,044 | |
| $24.31 | +0.03 | +0.1% | $24.33 | $24.35 | $24.29 | 95,756 | |
| $24.28 | +0.075 | +0.3% | $24.25 | $24.29 | $24.22 | 87,304 | |
| $24.20 | +0.01 | 0.0% | $24.19 | $24.24 | $24.17 | 140,800 | |
| $24.19 | +0.26 | +1.1% | $24.10 | $24.22 | $24.03 | 168,200 | |
| $23.93 | +0.01 | 0.0% | $23.97 | $24.01 | $23.91 | 230,900 | |
| $23.92 | 0.00 | 0.0% | $23.97 | $23.98 | $23.92 | 78,300 | |
| $23.92 | -0.05 | -0.2% | $23.94 | $23.95 | $23.88 | 168,700 | |
| $23.97 | +0.016 | +0.1% | $23.94 | $23.98 | $23.92 | 150,400 | |
| $23.95 | +0.194 | +0.8% | $23.93 | $23.97 | $23.82 | 97,600 | |
| $23.76 | -0.05 | -0.2% | $23.70 | $23.79 | $23.67 | 260,200 | |
| $23.81 | +0.16 | +0.7% | $23.71 | $23.81 | $23.69 | 181,400 | |
| $23.65 | +0.01 | 0.0% | $23.57 | $23.65 | $23.57 | 65,200 | |
| $23.64 | +0.10 | +0.4% | $23.64 | $23.66 | $23.53 | 164,500 | |
| $23.54 | +0.054 | +0.2% | $23.51 | $23.61 | $23.43 | 259,800 | |
| $23.49 | -0.114 | -0.5% | $23.52 | $23.55 | $23.46 | 290,700 | |
| $23.60 | -0.042 | -0.2% | $23.58 | $23.64 | $23.52 | 238,533 | |
| $23.64 | +0.055 | +0.2% | $23.63 | $23.67 | $23.55 | 68,507 | |
| $23.59 | -0.093 | -0.4% | $23.83 | $23.87 | $23.56 | 273,900 | |
| $23.68 | +0.17 | +0.7% | $23.53 | $23.73 | $23.53 | 194,000 | |
| $23.51 | +0.116 | +0.5% | $23.44 | $23.53 | $23.34 | 106,100 | |
| $23.39 | -0.126 | -0.5% | $23.42 | $23.53 | $23.36 | 165,200 | |
| $23.52 | -0.161 | -0.7% | $23.55 | $23.56 | $23.44 | 127,900 | |
| $23.68 | -0.093 | -0.4% | $23.75 | $23.82 | $23.66 | 215,300 | |
| $23.77 | -0.128 | -0.5% | $23.91 | $23.91 | $23.77 | 253,500 | |
| $23.90 | -0.139 | -0.6% | $24.06 | $24.06 | $23.83 | 59,600 | |
| $24.04 | -0.039 | -0.2% | $24.09 | $24.12 | $24.03 | 36,500 | |
| $24.08 | +0.01 | 0.0% | $24.13 | $24.13 | $24.04 | 128,900 | |
| $24.07 | -0.08 | -0.3% | $24.11 | $24.12 | $24.03 | 64,500 | |
| $24.15 | +0.059 | +0.2% | $24.14 | $24.17 | $24.11 | 139,000 | |
| $24.09 | -0.015 | -0.1% | $24.14 | $24.15 | $24.08 | 105,100 | |
| $24.11 | -0.064 | -0.3% | $24.19 | $24.19 | $24.05 | 797,300 | |
| $24.17 | +0.01 | 0.0% | $24.20 | $24.22 | $24.16 | 44,900 | |
| $24.16 | +0.024 | +0.1% | $24.15 | $24.27 | $24.15 | 75,300 | |
| $24.14 | -0.179 | -0.7% | $24.28 | $24.28 | $24.14 | 53,900 | |
| $24.32 | -0.095 | -0.4% | $24.42 | $24.42 | $24.32 | 80,700 | |
| $24.41 | -0.03 | -0.1% | $24.43 | $24.43 | $24.41 | 14,900 | |
| $24.44 | +0.035 | +0.1% | $24.45 | $24.48 | $24.43 | 16,600 | |
| $24.41 | -0.045 | -0.2% | $24.47 | $24.50 | $24.41 | 25,000 | |
| $24.45 | -0.05 | -0.2% | $24.48 | $24.48 | $24.42 | 141,800 | |
| $24.50 | -0.10 | -0.4% | $24.55 | $24.57 | $24.46 | 61,400 | |
| $24.60 | -0.077 | -0.3% | $24.58 | $24.62 | $24.57 | 21,900 | |
| $24.68 | -0.058 | -0.2% | $24.73 | $24.75 | $24.67 | 35,300 | |
| $24.74 | -0.025 | -0.1% | $24.75 | $24.76 | $24.73 | 35,500 | |
| $24.76 | -0.04 | -0.2% | $24.76 | $24.78 | $24.75 | 57,300 | |
| $24.80 | +0.06 | +0.2% | $24.77 | $24.80 | $24.75 | 19,900 | |
| $24.74 | +0.006 | 0.0% | $24.75 | $24.76 | $24.73 | 20,600 | |
| $24.73 | -0.026 | -0.1% | $24.77 | $24.77 | $24.71 | 67,800 | |
| $24.76 | -0.055 | -0.2% | $24.76 | $24.80 | $24.75 | 28,700 | |
| $24.82 | +0.06 | +0.2% | $24.77 | $24.83 | $24.77 | 31,100 | |
| $24.76 | -0.045 | -0.2% | $24.77 | $24.77 | $24.73 | 18,600 | |
| $24.80 | -0.065 | -0.3% | $24.83 | $24.84 | $24.79 | 26,000 | |
| $24.87 | -0.03 | -0.1% | $24.91 | $24.91 | $24.86 | 16,300 | |
| $24.90 | +0.03 | +0.1% | $24.88 | $24.90 | $24.88 | 37,100 | |
| $24.87 | +0.025 | +0.1% | $24.86 | $24.88 | $24.86 | 10,700 | |
| $24.84 | +0.03 | +0.1% | $24.86 | $24.86 | $24.81 | 12,300 | |
| $24.81 | -0.03 | -0.1% | $24.83 | $24.85 | $24.81 | 37,900 | |
| $24.84 | +0.045 | +0.2% | $24.82 | $24.85 | $24.82 | 17,500 | |
| $24.80 | +0.005 | 0.0% | $24.80 | $24.82 | $24.79 | 24,600 | |
| $24.79 | +0.02 | +0.1% | $24.78 | $24.82 | $24.76 | 119,000 | |
| $24.77 | +0.05 | +0.2% | $24.70 | $24.80 | $24.70 | 54,400 | |
| $24.72 | +0.039 | +0.2% | $24.68 | $24.75 | $24.68 | 24,100 | |
| $24.68 | -0.124 | -0.5% | $24.68 | $24.68 | $24.66 | 8,200 | |
| $24.81 | +0.009 | 0.0% | $24.80 | $24.82 | $24.76 | 12,500 |
- Ticker
- NYSE:MFSM
- Asset type
- ETF
- Exchange
- NYSE
- Currency
- USD
MFS Active Intermediate Muni Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about MFS Active Intermediate Muni Bond ETF.