Stock listing

NYSE:MFSV MFS Active Value ETF Stock

Follow MFS Active Value ETF into a list and get an email when it puts out news.

Share price · NYSE:MFSV

$29.79 USD -0.09 (-0.3%)

Close on Oct 30, 2026

Past year +15.9% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $29.69 – $30.01 USDOct 30, 2026
Volume: 159,421 sharesOct 30, 2026
52-week range: $25.32 – $30.15 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $3.25M USDMedian day 77,200 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:MFSV · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 30	$29.79	-0.09	-0.3%	$30.01	$30.01	$29.69	159,421
Thu, Oct 29	$29.88	+0.34	+1.2%	$29.79	$29.88	$29.72	75,667
Wed, Oct 28	$29.54	0.00	0.0%	$29.53	$29.61	$29.47	88,976
Tue, Oct 27	$29.54	-0.10	-0.3%	$29.62	$29.62	$29.48	123,081
Mon, Oct 26	$29.64	+0.13	+0.4%	$29.63	$29.71	$29.59	85,707
Fri, Oct 23	$29.51	-0.17	-0.6%	$29.62	$29.62	$29.42	92,100
Thu, Oct 22	$29.68	+0.17	+0.6%	$29.50	$29.70	$29.46	466,100
Wed, Oct 21	$29.51	+0.01	0.0%	$29.54	$29.54	$29.39	86,800
Tue, Oct 20	$29.50	+0.32	+1.1%	$29.34	$29.50	$29.33	172,200
Mon, Oct 19	$29.18	-0.09	-0.3%	$29.33	$29.33	$29.17	71,500
Fri, Oct 16	$29.27	+0.08	+0.3%	$29.35	$29.42	$29.19	66,200
Thu, Oct 15	$29.19	+0.27	+0.9%	$29.14	$29.19	$29.07	94,300
Wed, Oct 14	$28.92	-0.04	-0.1%	$28.87	$28.92	$28.78	131,600
Tue, Oct 13	$28.96	-0.05	-0.2%	$29.13	$29.18	$28.87	169,838
Mon, Oct 12	$29.01	+0.21	+0.7%	$28.92	$29.02	$28.89	54,092
Fri, Oct 9	$28.80	+0.20	+0.7%	$28.61	$28.83	$28.61	74,400
Thu, Oct 8	$28.60	+0.19	+0.7%	$28.39	$28.61	$28.36	280,100
Wed, Oct 7	$28.41	-0.10	-0.4%	$28.47	$28.47	$28.30	49,800
Tue, Oct 6	$28.51	+0.14	+0.5%	$28.48	$28.56	$28.41	48,400
Mon, Oct 5	$28.37	+0.11	+0.4%	$28.29	$28.44	$28.14	48,500
Fri, Oct 2	$28.26	+0.14	+0.5%	$28.31	$28.32	$28.18	61,600
Thu, Oct 1	$28.12	+0.02	+0.1%	$28.15	$28.16	$27.92	79,500
Wed, Sep 30	$28.10	-0.14	-0.5%	$28.30	$28.30	$28.10	134,000
Tue, Sep 29	$28.24	-0.02	-0.1%	$28.23	$28.25	$28.12	94,700
Mon, Sep 28	$28.26	-0.19	-0.7%	$28.29	$28.35	$28.22	41,200
Fri, Sep 25	$28.45	+0.20	+0.7%	$28.31	$28.48	$28.30	49,300
Thu, Sep 24	$28.25	-0.28	-1.0%	$28.44	$28.44	$28.24	52,600
Wed, Sep 23	$28.53	-0.14	-0.5%	$28.67	$28.67	$28.47	76,000
Tue, Sep 22	$28.67	-0.14	-0.5%	$28.81	$28.85	$28.58	59,700
Mon, Sep 21	$28.81	+0.06	+0.2%	$28.78	$28.86	$28.70	107,800
Fri, Sep 18	$28.75	-0.05	-0.2%	$28.70	$28.75	$28.64	32,700
Thu, Sep 17	$28.80	+0.09	+0.3%	$28.98	$28.98	$28.71	58,100
Wed, Sep 16	$28.71	-0.34	-1.2%	$29.06	$29.07	$28.58	48,800
Tue, Sep 15	$29.05	-0.14	-0.5%	$29.09	$29.09	$28.98	66,200
Mon, Sep 14	$29.19	-0.07	-0.2%	$29.28	$29.32	$29.14	69,200
Fri, Sep 11	$29.26	+0.23	+0.8%	$29.35	$29.35	$29.16	62,000
Thu, Sep 10	$29.03	-0.07	-0.2%	$29.14	$29.14	$28.98	64,600
Wed, Sep 9	$29.10	-0.18	-0.6%	$29.21	$29.21	$29.07	77,200
Tue, Sep 8	$29.28	-0.37	-1.2%	$29.46	$29.47	$29.26	91,700
Fri, Sep 4	$29.65	-0.07	-0.2%	$29.50	$29.65	$29.50	66,200
Thu, Sep 3	$29.72	+0.21	+0.7%	$29.71	$29.74	$29.56	57,200
Wed, Sep 2	$29.51	+0.08	+0.3%	$29.42	$29.58	$29.41	63,400
Tue, Sep 1	$29.43	-0.10	-0.3%	$29.51	$29.58	$29.35	77,200
Mon, Aug 31	$29.53	-0.20	-0.7%	$29.63	$29.63	$29.51	118,800
Fri, Aug 28	$29.73	+0.09	+0.3%	$29.77	$29.82	$29.66	977,700
Thu, Aug 27	$29.64	-0.18	-0.6%	$29.67	$29.70	$29.59	109,200
Wed, Aug 26	$29.82	+0.03	+0.1%	$29.77	$29.87	$29.76	151,500
Tue, Aug 25	$29.79	-0.02	-0.1%	$29.75	$29.83	$29.68	87,100
Mon, Aug 24	$29.81	+0.13	+0.4%	$29.72	$29.83	$29.66	57,300
Fri, Aug 21	$29.68	+0.02	+0.1%	$29.82	$29.83	$29.67	135,800
Thu, Aug 20	$29.66	-0.29	-1.0%	$29.83	$29.96	$29.66	128,200
Wed, Aug 19	$29.95	+0.08	+0.3%	$29.94	$30.13	$29.93	85,800
Tue, Aug 18	$29.87	+0.02	+0.1%	$29.95	$29.98	$29.86	153,800
Mon, Aug 17	$29.85	-0.22	-0.7%	$30.03	$30.06	$29.84	93,500
Fri, Aug 14	$30.07	+0.04	+0.1%	$30.07	$30.10	$30.03	58,700
Thu, Aug 13	$30.03	+0.04	+0.1%	$30.10	$30.15	$29.96	88,200
Wed, Aug 12	$29.99	-0.01	0.0%	$30.03	$30.03	$29.94	205,700
Tue, Aug 11	$30.00	+0.06	+0.2%	$29.90	$30.06	$29.85	197,200
Mon, Aug 10	$29.94	-0.02	-0.1%	$30.01	$30.02	$29.88	72,900
Fri, Aug 7	$29.96	+0.16	+0.5%	$29.80	$29.98	$29.77	74,100
Thu, Aug 6	$29.80	-0.08	-0.3%	$29.96	$30.04	$29.71	62,600
Wed, Aug 5	$29.88	-0.01	0.0%	$29.96	$29.96	$29.76	73,400
Tue, Aug 4	$29.89	+0.19	+0.6%	$29.66	$29.93	$29.53	127,100
Mon, Aug 3	$29.70	+0.21	+0.7%	$29.69	$29.75	$29.59	65,300
Fri, Jul 31	$29.49	+0.15	+0.5%	$29.40	$29.57	$29.32	64,200
Thu, Jul 30	$29.34	+0.15	+0.5%	$29.44	$29.44	$29.09	87,100

Ticker: NYSE:MFSV
Asset type: ETF
Exchange: NYSE
Currency: USD

MFS Active Value ETF on 6ix

What it is: Exchange-traded fund (ETF)