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 Valu (MFSV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 27.50 27.64 27.46 27.60 6,481
19th May 2026 (Tue) 27.51 27.60 27.49 27.51 3,597
18th May 2026 (Mon) 27.52 27.58 27.52 27.58 3,505
15th May 2026 (Fri) 27.40 27.40 27.31 27.30 3,005
14th May 2026 (Thu) 27.53 27.56 27.52 27.53 7,481
13th May 2026 (Wed) 27.46 27.49 27.44 27.47 3,270
12th May 2026 (Tue) 27.46 27.57 27.27 27.54 6,230
11th May 2026 (Mon) 27.46 27.49 27.40 27.44 15,151
8th May 2026 (Fri) 27.50 27.50 27.38 27.40 2,849
7th May 2026 (Thu) 27.52 27.52 27.40 27.41 4,428
6th May 2026 (Wed) 27.69 27.70 27.665 27.70 2,315
5th May 2026 (Tue) 27.51 27.61 27.505 27.61 4,326
4th May 2026 (Mon) 27.60 27.75 27.51 27.53 3,128
1st May 2026 (Fri) 27.95 27.98 27.74 27.75 6,719
30th Apr 2026 (Thu) 27.52 27.99 27.52 27.94 1,138
29th Apr 2026 (Wed) 27.74 27.74 27.60 27.66 2,719
28th Apr 2026 (Tue) 27.61 27.63 27.57 27.59 8,378
27th Apr 2026 (Mon) 27.59 27.65 27.54 27.59 12,975
24th Apr 2026 (Fri) 27.56 27.57 27.54 27.59 3,075
23rd Apr 2026 (Thu) 27.74 27.74 27.67 27.73 4,219
22nd Apr 2026 (Wed) 27.67 27.67 27.42 27.45 3,197
21st Apr 2026 (Tue) 27.84 27.84 27.52 27.55 3,399
20th Apr 2026 (Mon) 27.84 27.85 27.77 27.79 11,881
17th Apr 2026 (Fri) 27.65 27.78 27.65 27.75 2,596
16th Apr 2026 (Thu) 27.54 27.55 27.47 27.55 7,520
15th Apr 2026 (Wed) 27.59 27.59 27.48 27.48 3,152
14th Apr 2026 (Tue) 27.47 27.59 27.47 27.55 3,909
13th Apr 2026 (Mon) 27.30 27.60 27.28 27.59 5,761
10th Apr 2026 (Fri) 27.62 27.62 27.295 27.31 3,000
9th Apr 2026 (Thu) 27.42 27.62 27.42 27.60 4,962
8th Apr 2026 (Wed) 27.31 27.46 27.28 27.46 7,420
7th Apr 2026 (Tue) 26.92 26.92 26.795 26.89 2,680
6th Apr 2026 (Mon) 26.82 26.91 26.75 26.91 8,507
3rd Apr 2026 (Fri) 26.62 26.82 26.51 26.77 10,811
2nd Apr 2026 (Thu) 26.62 26.82 26.51 26.77 10,811
1st Apr 2026 (Wed) 26.81 26.85 26.725 26.74 5,403
31st Mar 2026 (Tue) 26.46 26.73 26.46 26.73 9,998
30th Mar 2026 (Mon) 26.33 26.33 26.20 26.26 3,974
27th Mar 2026 (Fri) 26.52 26.53 26.21 26.26 4,036
26th Mar 2026 (Thu) 26.69 26.74 26.56 26.59 3,259
25th Mar 2026 (Wed) 26.97 26.97 26.80 26.80 6,911
24th Mar 2026 (Tue) 26.46 26.79 26.46 26.77 3,552
23rd Mar 2026 (Mon) 26.66 26.85 26.60 26.61 3,275
FTSE 100 Latest
Value10,443.47
Change11.13