MFS Active Growth ETF

MFSG
🏛️ usa →
27.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 27.89 27.91 27.71 27.86 0.0M
2025-09-25 27.76 27.89 27.56 27.77 0.1M
2025-09-24 28.26 28.26 27.85 27.92 0.1M
2025-09-23 28.48 28.48 28.06 28.11 0.1M
2025-09-22 28.29 28.48 28.18 28.47 0.1M
2025-09-19 28.26 28.32 28.12 28.19 0.1M
2025-09-18 28.08 28.20 28.06 28.11 0.0M
2025-09-17 28.00 28.00 27.58 27.83 0.1M
2025-09-16 28.11 28.11 27.95 27.96 0.1M
2025-09-15 27.87 28.05 27.87 28.03 0.1M
2025-09-12 27.94 27.94 27.79 27.83 0.0M
2025-09-11 27.91 27.91 27.80 27.84 0.0M
2025-09-10 27.84 27.86 27.68 27.74 0.1M
2025-09-09 27.62 27.70 27.48 27.69 0.0M
2025-09-08 27.55 27.62 27.49 27.54 0.0M
2025-09-05 27.70 27.70 27.18 27.37 0.0M
2025-09-04 27.40 27.56 27.26 27.56 0.1M
2025-09-03 27.23 27.29 27.05 27.23 0.0M
2025-09-02 26.93 27.08 26.75 27.08 0.1M
2025-08-29 27.65 27.65 27.25 27.36 0.0M
2025-08-28 27.61 27.68 27.45 27.64 0.0M
2025-08-27 27.45 27.51 27.37 27.49 0.1M
2025-08-26 27.36 27.46 27.26 27.46 0.1M
2025-08-25 27.38 27.48 27.31 27.38 0.0M
2025-08-22 27.02 27.46 26.97 27.36 0.0M
2025-08-21 27.10 27.16 26.95 27.05 0.1M
2025-08-20 27.25 27.25 26.82 27.15 0.0M
2025-08-19 27.62 27.62 27.26 27.28 0.0M
2025-08-18 27.71 27.72 27.61 27.71 0.0M
2025-08-15 27.82 27.85 27.68 27.71 0.0M
2025-08-14 27.77 27.88 27.69 27.83 0.0M
2025-08-13 28.00 28.05 27.66 27.75 0.1M
2025-08-12 27.74 27.90 27.61 27.90 0.1M
2025-08-11 27.72 27.75 27.56 27.66 0.1M
2025-08-08 27.59 27.72 27.54 27.72 0.0M
2025-08-07 27.80 27.80 27.33 27.49 0.0M
2025-08-06 27.25 27.54 27.25 27.51 0.0M
2025-08-05 27.52 27.52 27.18 27.22 0.0M
2025-08-04 27.29 27.49 27.24 27.49 0.0M
2025-08-01 27.16 27.16 26.83 26.94 0.1M
2025-07-31 28.02 28.02 27.60 27.60 0.0M
2025-07-30 27.39 27.49 27.27 27.42 0.1M
2025-07-29 27.59 27.59 27.31 27.34 0.0M
2025-07-28 27.41 27.44 27.35 27.41 0.0M
2025-07-25 27.27 27.42 27.25 27.36 0.0M
2025-07-24 27.19 27.27 27.16 27.22 0.1M
2025-07-23 26.93 27.00 26.84 26.99 0.0M
2025-07-22 26.96 26.96 26.63 26.72 0.0M
2025-07-21 26.90 27.05 26.89 26.95 0.2M
2025-07-18 26.97 26.98 26.81 26.87 0.1M
2025-07-17 26.85 26.96 26.78 26.93 0.1M
2025-07-16 26.77 26.82 26.62 26.82 0.0M
2025-07-15 26.81 26.84 26.73 26.79 0.0M
2025-07-14 26.57 26.73 26.56 26.67 0.0M
2025-07-11 26.55 26.61 26.49 26.55 0.0M
2025-07-10 26.68 26.68 26.51 26.64 0.0M
2025-07-09 26.61 26.72 26.58 26.68 0.0M
2025-07-08 26.51 26.52 26.34 26.43 0.2M
2025-07-07 26.56 26.56 26.37 26.46 0.0M
2025-07-03 26.46 26.60 26.44 26.56 0.0M
2025-07-02 26.13 26.27 26.13 26.26 0.0M
2025-07-01 26.40 26.41 26.07 26.20 0.0M
2025-06-30 26.43 26.54 26.38 26.51 0.0M
2025-06-27 26.22 26.37 26.13 26.31 0.0M
2025-06-26 25.99 26.09 25.87 26.09 0.0M
2025-06-25 25.90 25.92 25.80 25.82 0.0M
2025-06-24 25.62 25.79 25.58 25.76 0.1M
2025-06-23 24.95 25.32 24.90 25.31 0.0M
2025-06-20 25.34 25.34 25.00 25.04 0.0M
2025-06-18 25.36 25.45 25.23 25.27 0.1M
2025-06-17 25.43 25.55 25.32 25.36 0.3M
2025-06-16 25.37 25.63 25.37 25.46 0.1M
2025-06-13 25.30 25.35 25.07 25.12 0.0M
2025-06-12 25.40 25.53 25.35 25.48 0.0M
2025-06-11 25.52 25.61 25.39 25.42 0.0M
2025-06-10 25.48 25.48 25.31 25.46 0.1M
2025-06-09 25.50 25.51 25.40 25.44 0.0M
2025-06-06 25.44 25.49 25.36 25.46 0.0M
2025-06-05 25.30 25.40 25.09 25.18 0.0M
2025-06-04 25.16 25.22 25.14 25.17 0.0M
2025-06-03 25.06 25.24 24.98 25.07 0.1M
2025-06-02 24.76 24.96 24.69 24.96 0.0M
2025-05-30 24.75 24.84 24.57 24.83 0.0M
2025-05-29 25.11 25.11 24.67 24.80 0.0M
2025-05-28 24.85 24.86 24.73 24.73 0.0M
2025-05-27 24.63 24.83 24.56 24.79 0.1M
2025-05-23 24.17 24.40 24.17 24.27 0.0M
2025-05-22 24.48 24.61 24.40 24.59 0.1M
2025-05-21 24.62 24.84 24.42 24.45 0.1M
2025-05-20 24.75 24.75 24.61 24.75 0.0M
2025-05-19 24.52 24.87 24.52 24.84 0.0M
2025-05-16 24.70 24.80 24.61 24.77 0.0M
2025-05-15 24.62 24.78 24.57 24.70 0.0M
2025-05-14 24.72 24.75 24.64 24.70 0.1M
2025-05-13 24.45 24.68 24.45 24.62 0.1M
2025-05-12 24.14 24.39 24.06 24.30 0.1M
2025-05-09 23.56 23.56 23.35 23.40 0.3M
2025-05-08 23.55 23.65 23.36 23.44 0.1M
2025-05-07 23.25 23.54 23.13 23.33 0.0M
2025-05-06 23.11 23.38 23.11 23.25 0.0M
2025-05-05 23.33 23.52 23.33 23.40 0.1M
2025-05-02 23.38 23.53 23.31 23.50 0.0M
2025-05-01 23.15 23.34 23.14 23.14 0.0M
2025-04-30 22.24 22.73 22.24 22.73 0.0M
2025-04-29 22.49 22.71 22.43 22.67 0.0M
2025-04-28 22.62 22.62 22.30 22.57 0.0M
2025-04-25 22.43 22.58 22.30 22.55 0.0M
2025-04-24 21.85 22.32 21.85 22.32 0.0M
2025-04-23 22.06 22.10 21.70 21.70 0.0M
2025-04-22 21.06 21.36 21.06 21.26 0.0M
2025-04-21 21.02 21.02 20.44 20.60 0.0M
2025-04-17 21.44 21.44 21.14 21.21 0.0M
2025-04-16 21.52 21.69 21.10 21.34 0.0M
2025-04-15 21.99 22.05 21.87 21.92 0.0M
2025-04-14 22.13 22.17 21.82 21.91 0.0M
2025-04-11 21.43 21.85 21.30 21.82 0.0M
2025-04-10 21.80 21.80 21.02 21.46 0.0M
2025-04-09 20.21 22.42 20.15 22.42 0.0M
2025-04-08 21.17 21.38 19.92 20.16 0.0M
2025-04-07 19.60 20.66 19.47 20.46 0.1M
2025-04-04 21.00 21.00 20.36 20.40 0.0M
2025-04-03 21.83 21.96 21.56 21.61 0.0M
2025-04-02 22.50 22.87 22.50 22.87 0.0M
2025-04-01 22.43 22.70 22.42 22.68 0.0M
2025-03-31 22.14 22.49 21.93 22.49 0.0M
2025-03-28 22.99 22.99 22.47 22.48 0.0M
2025-03-27 23.17 23.22 23.10 23.11 0.0M
2025-03-26 23.69 23.71 23.16 23.22 0.0M
2025-03-25 23.75 23.76 23.64 23.70 0.2M
2025-03-24 23.50 23.63 23.50 23.60 0.1M
2025-03-21 22.90 23.09 22.90 23.09 0.0M
2025-03-20 22.96 23.30 22.96 23.07 0.0M
2025-03-19 22.92 23.20 22.92 23.10 0.0M
2025-03-18 23.01 23.01 22.70 22.79 0.6M
2025-03-17 23.16 23.31 23.01 23.18 0.0M
2025-03-14 22.82 23.09 22.78 23.09 0.0M
2025-03-13 22.92 22.92 22.53 22.53 0.0M
2025-03-12 23.10 23.10 22.78 23.01 0.1M
2025-03-11 22.68 22.96 22.48 22.70 0.0M
2025-03-10 22.73 22.73 22.50 22.64 0.0M
2025-03-07 23.55 23.55 23.15 23.49 0.0M
2025-03-06 23.96 23.96 23.48 23.51 0.0M
2025-03-05 23.90 24.23 23.80 24.22 0.0M
2025-03-04 23.60 24.03 23.46 23.82 0.0M
2025-03-03 24.69 24.69 23.89 23.99 0.0M
2025-02-28 24.05 24.60 24.05 24.60 0.0M
2025-02-27 25.00 25.00 24.21 24.21 0.0M
2025-02-26 24.80 25.00 24.71 24.80 0.0M
2025-02-25 24.90 24.90 24.34 24.61 0.0M
2025-02-24 25.25 25.25 24.94 25.09 0.0M
2025-02-21 25.73 25.75 25.14 25.14 0.0M
2025-02-20 25.81 25.81 25.62 25.71 0.0M
2025-02-19 25.75 25.85 25.69 25.83 0.0M
2025-02-18 25.81 25.81 25.75 25.79 0.0M
2025-02-14 25.88 25.92 25.85 25.91 0.0M
2025-02-13 25.70 25.84 25.69 25.84 0.0M
2025-02-12 25.50 25.68 25.50 25.58 0.0M
2025-02-11 25.67 25.70 25.61 25.67 0.0M
2025-02-10 25.74 25.80 25.74 25.77 0.0M
2025-02-07 25.93 25.93 25.54 25.70 0.0M
2025-02-06 25.88 25.91 25.86 25.91 0.0M
2025-02-05 25.62 25.75 25.60 25.75 0.0M
2025-02-04 25.60 25.72 25.60 25.71 0.0M
2025-02-03 25.21 25.60 25.21 25.51 0.0M
2025-01-31 26.00 26.09 25.68 25.70 0.0M
2025-01-30 25.81 25.81 25.61 25.72 0.0M
2025-01-29 25.74 25.74 25.61 25.70 0.0M
2025-01-28 25.33 25.86 25.33 25.85 0.0M
2025-01-27 25.16 25.31 25.15 25.29 0.0M
2025-01-24 26.36 26.36 26.14 26.18 0.0M
2025-01-23 26.12 26.26 26.07 26.26 0.0M
2025-01-22 26.07 26.17 26.05 26.14 0.0M
2025-01-21 25.54 25.70 25.49 25.68 0.0M
2025-01-17 25.38 25.47 25.35 25.39 0.0M
2025-01-16 25.37 25.37 25.14 25.14 0.0M
2025-01-15 25.08 25.24 25.08 25.21 0.0M
2025-01-14 24.87 24.87 24.54 24.59 0.1M
2025-01-13 24.53 24.68 24.48 24.68 0.0M
2025-01-10 24.64 25.00 24.64 24.81 0.0M
2025-01-08 25.17 25.21 25.08 25.15 0.0M
2025-01-07 25.45 25.45 25.07 25.17 0.0M
2025-01-06 25.63 25.77 25.54 25.72 0.0M
2025-01-03 25.10 25.32 25.07 25.32 0.0M
2025-01-02 25.08 25.09 24.61 24.80 0.0M