Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mfs Active Inte (MFSI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 32.925 33.115 32.82 33.01 9,537
25th Sep 2026 (Fri) 32.95 33.22 32.92 33.22 19,368
24th Sep 2026 (Thu) 32.94 33.01 32.79 33.00 4,383
23rd Sep 2026 (Wed) 33.10 33.10 32.92 32.97 4,452
22nd Sep 2026 (Tue) 33.36 33.46 33.19 33.39 5,126
21st Sep 2026 (Mon) 33.11 33.32 33.11 33.27 6,079
18th Sep 2026 (Fri) 32.84 32.86 32.74 32.82 5,291
17th Sep 2026 (Thu) 33.18 33.23 33.135 33.14 3,264
16th Sep 2026 (Wed) 32.98 33.09 32.64 32.84 8,012
15th Sep 2026 (Tue) 32.92 32.95 32.83 32.93 23,320
14th Sep 2026 (Mon) 33.07 33.19 32.97 33.11 3,106
11th Sep 2026 (Fri) 33.27 33.28 33.17 33.21 4,334
10th Sep 2026 (Thu) 32.97 33.02 32.885 32.89 4,762
9th Sep 2026 (Wed) 33.15 33.22 33.12 33.12 5,223
8th Sep 2026 (Tue) 33.64 33.64 33.52 33.55 3,356
7th Sep 2026 (Mon) 33.77 33.88 33.75 33.84 6,914
4th Sep 2026 (Fri) 33.77 33.88 33.75 33.84 6,914
3rd Sep 2026 (Thu) 33.64 33.82 33.619 33.82 5,095
2nd Sep 2026 (Wed) 33.38 33.59 33.38 33.51 6,780
1st Sep 2026 (Tue) 33.43 33.55 33.25 33.335 7,596
31st Aug 2026 (Mon) 33.66 33.66 33.49 33.54 4,233
28th Aug 2026 (Fri) 33.775 33.78 33.57 33.66 2,482
27th Aug 2026 (Thu) 33.60 33.77 33.58 33.71 13,770
26th Aug 2026 (Wed) 33.81 33.82 33.66 33.70 7,639
25th Aug 2026 (Tue) 33.70 33.82 33.68 33.82 6,150
24th Aug 2026 (Mon) 33.52 33.64 33.48 33.62 13,398
21st Aug 2026 (Fri) 33.71 33.785 33.70 33.76 6,002
20th Aug 2026 (Thu) 33.44 33.59 33.44 33.50 2,905
19th Aug 2026 (Wed) 33.49 33.52 33.41 33.46 2,012
18th Aug 2026 (Tue) 33.51 33.51 33.285 33.29 2,849
17th Aug 2026 (Mon) 33.75 33.77 33.68 33.70 10,435
14th Aug 2026 (Fri) 33.85 33.85 33.76 33.81 2,356
13th Aug 2026 (Thu) 33.83 33.88 33.75 33.81 6,904
12th Aug 2026 (Wed) 33.85 33.88 33.78 33.78 5,475
11th Aug 2026 (Tue) 33.90 33.90 33.74 33.78 6,211
10th Aug 2026 (Mon) 33.81 33.93 33.79 33.90 1,901
7th Aug 2026 (Fri) 33.96 33.96 33.82 33.87 4,700
6th Aug 2026 (Thu) 33.74 33.77 33.61 33.65 3,152
5th Aug 2026 (Wed) 33.81 33.85 33.74 33.78 11,347
4th Aug 2026 (Tue) 33.56 33.73 33.56 33.70 2,233
3rd Aug 2026 (Mon) 33.29 33.44 33.29 33.43 3,068
31st Jul 2026 (Fri) 33.44 33.445 33.11 33.39 7,470
30th Jul 2026 (Thu) 33.06 33.49 33.06 33.48 11,972
29th Jul 2026 (Wed) 32.70 33.03 32.53 32.60 10,338
FTSE 100 Latest
Value10,684.88
Change-10.37