MIVL
MFS Active International Value ETF
stockNYSEETF
At CloseOct 1, 2026 2:49:42 PM EDT
24.84USD0.000%(+24.84)299
After-hoursOct 2, 2026 4:10:30 PM EDT
25.02USD+0.698%(+0.17)
MIVL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.95 | 25.02 | 24.95 | 25.02 | +0.473% | 168 | 0.000% |
| 2026-10-01 | 24.92 | 24.92 | 24.86 | 24.90 | -1.306% | 568 | +0.473% |
| 2026-09-30 | 25.33 | 25.33 | 25.23 | 25.23 | -0.636% | 260 | -0.839% |
| 2026-09-29 | 25.37 | 25.40 | 25.37 | 25.39 | -0.736% | 321 | -1.469% |
| 2026-09-28 | 25.63 | 25.63 | 25.58 | 25.58 | -0.654% | 195 | -2.194% |
| 2026-09-25 | 25.75 | 25.75 | 25.75 | 25.75 | +0.302% | 13 | -2.834% |
| 2026-09-24 | 25.64 | 25.67 | 25.63 | 25.67 | +0.041% | 3,101 | -2.541% |
| 2026-09-23 | 25.66 | 25.66 | 25.66 | 25.66 | -1.521% | 51 | -2.501% |
| 2026-09-22 | 26.06 | 26.06 | 26.06 | 26.06 | -0.210% | 51 | -3.983% |
| 2026-09-21 | 26.11 | 26.11 | 26.11 | 26.11 | +0.733% | 14 | -4.185% |
| 2026-09-18 | 25.86 | 25.92 | 25.86 | 25.92 | -1.048% | 187 | -3.482% |
| 2026-09-17 | 26.20 | 26.20 | 26.20 | 26.20 | +0.776% | 23 | -4.494% |
| 2026-09-16 | 25.99 | 25.99 | 25.99 | 25.99 | -0.597% | 10 | -3.753% |
| 2026-09-15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.671% | 11 | -4.327% |
| 2026-09-14 | 26.33 | 26.33 | 26.33 | 26.33 | +0.092% | 9 | -4.969% |
| 2026-09-11 | 26.30 | 26.30 | 26.30 | 26.30 | +0.929% | 9 | -4.882% |
| 2026-09-10 | 26.06 | 26.06 | 26.06 | 26.06 | -0.532% | 9 | -3.999% |
| 2026-09-09 | 26.20 | 26.20 | 26.20 | 26.20 | -0.886% | 9 | -4.510% |
| 2026-09-08 | 26.43 | 26.43 | 26.43 | 26.43 | -0.831% | 17 | -5.356% |
| 2026-09-04 | 26.66 | 26.66 | 26.66 | 26.66 | -0.261% | 11 | -6.142% |
| 2026-09-03 | 26.73 | 26.73 | 26.73 | 26.73 | +1.246% | 9 | -6.388% |
| 2026-09-02 | 26.40 | 26.40 | 26.40 | 26.40 | +0.355% | 10 | -5.221% |
| 2026-09-01 | 26.30 | 26.30 | 26.30 | 26.30 | -0.561% | 10 | -4.885% |
| 2026-08-31 | 26.45 | 26.45 | 26.45 | 26.45 | -0.113% | 237 | -5.419% |
| 2026-08-28 | 26.56 | 26.56 | 26.48 | 26.48 | +0.041% | 281 | -5.526% |
| 2026-08-27 | 26.47 | 26.47 | 26.47 | 26.47 | -0.547% | 10 | -5.487% |
| 2026-08-26 | 26.62 | 26.62 | 26.62 | 26.62 | -0.480% | 12 | -6.003% |
| 2026-08-25 | 26.74 | 26.74 | 26.74 | 26.74 | +0.159% | 10 | -6.454% |
| 2026-08-24 | 26.70 | 26.70 | 26.70 | 26.70 | +0.033% | 20 | -6.305% |
| 2026-08-21 | 26.69 | 26.69 | 26.69 | 26.69 | +0.644% | 10 | -6.275% |
| 2026-08-20 | 26.52 | 26.52 | 26.52 | 26.52 | +0.034% | 149 | -5.671% |
| 2026-08-19 | 26.51 | 26.51 | 26.51 | 26.51 | -0.010% | 10 | -5.639% |
| 2026-08-18 | 26.56 | 26.56 | 26.52 | 26.52 | -0.556% | 469 | -5.648% |
| 2026-08-17 | 26.66 | 26.66 | 26.66 | 26.66 | -0.441% | 52 | -6.172% |
| 2026-08-14 | 26.78 | 26.78 | 26.78 | 26.78 | +0.114% | 10 | -6.586% |
| 2026-08-13 | 26.75 | 26.75 | 26.75 | 26.75 | +0.047% | 10 | -6.480% |
| 2026-08-12 | 26.73 | 26.74 | 26.73 | 26.74 | +0.111% | 511 | -6.436% |
| 2026-08-11 | 26.71 | 26.71 | 26.71 | 26.71 | +0.006% | 274 | -6.332% |
| 2026-08-10 | 26.71 | 26.71 | 26.71 | 26.71 | -0.533% | 9 | -6.326% |
| 2026-08-07 | 26.85 | 26.85 | 26.85 | 26.85 | +0.905% | 181 | -6.825% |
| 2026-08-06 | 26.61 | 26.61 | 26.61 | 26.61 | -0.019% | 8 | -5.982% |
| 2026-08-05 | 26.62 | 26.62 | 26.62 | 26.62 | +0.395% | 13 | -6.000% |
| 2026-08-04 | 26.51 | 26.51 | 26.51 | 26.51 | +0.323% | 8 | -5.629% |
| 2026-08-03 | 26.43 | 26.43 | 26.43 | 26.43 | +0.346% | 8 | -5.324% |
| 2026-07-31 | 26.33 | 26.33 | 26.33 | 26.33 | -0.539% | 568 | -4.997% |
| 2026-07-30 | 26.48 | 26.48 | 26.48 | 26.48 | +1.874% | 12 | -5.509% |
| 2026-07-29 | 25.98 | 25.99 | 25.94 | 25.99 | +0.008% | 2,061 | -3.738% |
| 2026-07-28 | 26.01 | 26.01 | 25.99 | 25.99 | +0.365% | 1,200 | -3.731% |
| 2026-07-27 | 25.89 | 25.89 | 25.89 | 25.89 | +0.886% | 9 | -3.380% |
| 2026-07-24 | 25.59 | 25.67 | 25.59 | 25.67 | +0.911% | 108 | -2.524% |
| 2026-07-23 | 25.42 | 26.55 | 25.42 | 25.43 | -1.075% | 7,011 | -1.635% |
| 2026-07-22 | 25.74 | 25.74 | 25.71 | 25.71 | +0.465% | 7,508 | -2.693% |
| 2026-07-21 | 25.50 | 25.62 | 25.50 | 25.59 | +0.992% | 7,609 | -2.241% |
| 2026-07-20 | 25.38 | 25.38 | 25.34 | 25.34 | -0.732% | 7,706 | -1.271% |
| 2026-07-17 | 25.50 | 25.53 | 25.50 | 25.53 | -0.476% | 7,508 | -1.994% |
| 2026-07-16 | 25.65 | 25.65 | 25.65 | 25.65 | -0.193% | 7,508 | -2.460% |
| 2026-07-15 | 25.73 | 25.73 | 25.70 | 25.70 | +0.981% | 7,508 | -2.649% |
| 2026-07-14 | 25.46 | 25.46 | 25.45 | 25.45 | +0.511% | 7,508 | -1.694% |
| 2026-07-13 | 25.34 | 25.34 | 25.32 | 25.32 | -0.541% | 7,512 | -1.192% |
| 2026-07-10 | 25.47 | 25.47 | 25.46 | 25.46 | +0.493% | 7,508 | -1.726% |
| 2026-07-09 | 25.38 | 25.38 | 25.33 | 25.33 | +0.082% | 7,529 | -1.241% |
| 2026-07-08 | 25.31 | 25.31 | 25.31 | 25.31 | -0.634% | 7,508 | -1.160% |
| 2026-07-07 | 25.49 | 25.49 | 25.47 | 25.47 | -0.467% | 7,509 | -1.787% |
| 2026-07-06 | 25.59 | 25.59 | 25.59 | 25.59 | +1.073% | 7,509 | -2.246% |
| 2026-07-02 | 25.25 | 25.32 | 25.25 | 25.32 | +1.793% | 7,509 | -1.197% |
| 2026-07-01 | 24.90 | 24.90 | 24.88 | 24.88 | -0.267% | 7,501 | +0.575% |
| 2026-06-30 | 24.96 | 24.96 | 24.94 | 24.94 | -0.050% | 7,520 | +0.306% |
| 2026-06-29 | 24.97 | 24.97 | 24.95 | 24.95 | +0.528% | 7,509 | +0.255% |
| 2026-06-26 | 24.85 | 24.85 | 24.82 | 24.82 | -0.325% | 7,507 | +0.785% |
| 2026-06-25 | 24.92 | 24.92 | 24.90 | 24.90 | +0.455% | 7,517 | +0.457% |
| 2026-06-24 | 24.80 | 24.80 | 24.79 | 24.79 | -0.438% | 7,569 | +0.914% |
| 2026-06-23 | 24.94 | 24.96 | 24.90 | 24.90 | -1.055% | 7,602 | +0.472% |
| 2026-06-22 | 25.21 | 25.25 | 25.17 | 25.17 | -0.067% | 7,753 | -0.587% |
| 2026-06-18 | 25.21 | 25.21 | 25.18 | 25.18 | +0.063% | 7,544 | -0.654% |
| 2026-06-17 | 25.54 | 25.65 | 25.17 | 25.17 | -1.012% | 15,883 | -0.591% |
| 2026-06-16 | 25.50 | 25.50 | 25.42 | 25.42 | +0.452% | 7,599 | -1.598% |
| 2026-06-15 | 25.37 | 25.46 | 25.31 | 25.31 | -0.105% | 15,269 | -1.153% |
| 2026-06-12 | 25.28 | 25.34 | 25.28 | 25.34 | +0.366% | 7,702 | -1.257% |
| 2026-06-11 | 24.83 | 25.24 | 24.83 | 25.24 | +2.219% | 7,501 | -0.896% |
| 2026-06-10 | 24.87 | 24.87 | 24.70 | 24.70 | -1.096% | 7,996 | +1.303% |
| 2026-06-09 | 25.04 | 25.04 | 24.96 | 24.97 | +0.288% | 7,721 | +0.192% |
| 2026-06-08 | 24.99 | 24.99 | 24.90 | 24.90 | +0.642% | 7,711 | +0.480% |
| 2026-06-05 | 25.15 | 25.15 | 24.74 | 24.74 | -2.142% | 8,721 | +1.126% |
| 2026-06-04 | 25.20 | 25.28 | 25.20 | 25.28 | 0.000% | 600,322 | -1.040% |