MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
MMID — MFS Active Mid Cap ETF
NYSEMFS Active Mid Cap ETF
$25.97
-0.61(-2.29%)
- O
- 25.96
- H
- 25.97
- L
- 25.96
- V
- 647.5
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$25.97
Period Return+4.65%
Period High$28.01
Period Low$23.95
Avg Daily Volume6.4K
Total Trading Days259
MMID — Historical OHLCV Price & Volume Table
Sep 24, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $25.96 | $25.97 | $25.96 | $25.97 | $-0.61 | -2.29% | 648 | $25.99 | $25.96 $25.97 |
| Oct 2, 2026 | $25.97 | $26.99 | $25.97 | $26.58 | +$0.73 | +2.82% | 5,954 | $26.20 | $25.97 $26.99 |
| Oct 1, 2026 | $25.67 | $25.85 | $25.67 | $25.85 | +$0.09 | +0.34% | 510 | $25.71 | $25.67 $25.85 |
| Sep 30, 2026 | $25.94 | $25.94 | $25.76 | $25.76 | $-0.04 | -0.15% | 143 | $25.91 | $25.76 $25.94 |
| Sep 29, 2026 | $25.76 | $25.80 | $25.74 | $25.80 | $-0.13 | -0.50% | 9,855 | $25.75 | $25.74 $25.80 |
| Sep 28, 2026 | $26.03 | $26.03 | $25.80 | $25.93 | $-0.15 | -0.58% | 1,973 | $25.88 | $25.80 $26.03 |
| Sep 25, 2026 | $26.00 | $26.08 | $26.00 | $26.08 | +$0.05 | +0.19% | 2,177 | $26.04 | $26.00 $26.08 |
| Sep 24, 2026 | $26.00 | $26.03 | $26.00 | $26.03 | $-0.19 | -0.72% | 233 | $26.02 | $26.00 $26.03 |
| Sep 23, 2026 | $26.22 | $26.22 | $26.22 | $26.22 | $-0.16 | -0.62% | 113 | $26.23 | $26.22 $26.22 |
| Sep 22, 2026 | $26.38 | $26.38 | $26.38 | $26.38 | +$0.03 | +0.12% | 43 | $26.36 | $26.38 $26.38 |
| Sep 21, 2026 | $26.35 | $26.35 | $26.35 | $26.35 | +$0.11 | +0.43% | 25 | $26.29 | $26.35 $26.35 |
| Sep 18, 2026 | $26.24 | $26.24 | $26.24 | $26.24 | $-0.14 | -0.53% | 24 | $26.22 | $26.24 $26.24 |
| Sep 17, 2026 | $26.38 | $26.38 | $26.38 | $26.38 | +$0.17 | +0.65% | 116 | $26.43 | $26.38 $26.38 |
| Sep 16, 2026 | $26.15 | $26.21 | $26.15 | $26.21 | $-0.27 | -1.02% | 293 | $26.28 | $26.15 $26.21 |
| Sep 15, 2026 | $26.48 | $26.48 | $26.48 | $26.48 | $-0.12 | -0.46% | 113 | $26.48 | $26.48 $26.48 |
| Sep 14, 2026 | $26.62 | $26.65 | $26.53 | $26.60 | $-0.02 | -0.08% | 4,112 | $26.57 | $26.53 $26.65 |
| Sep 11, 2026 | $26.61 | $26.62 | $26.61 | $26.62 | +$0.26 | +0.98% | 307 | $26.61 | $26.61 $26.62 |
| Sep 10, 2026 | $26.48 | $26.48 | $26.37 | $26.37 | $-0.25 | -0.92% | 274 | $26.48 | $26.37 $26.48 |
| Sep 9, 2026 | $26.61 | $26.61 | $26.61 | $26.61 | $-0.33 | -1.22% | 146 | $26.62 | $26.61 $26.61 |
| Sep 8, 2026 | $26.94 | $26.94 | $26.94 | $26.94 | $-0.34 | -1.26% | 228 | $26.98 | $26.94 $26.94 |
| Sep 4, 2026 | $27.28 | $27.28 | $27.28 | $27.28 | $-0.09 | -0.33% | 18 | $27.25 | $27.28 $27.28 |
| Sep 3, 2026 | $27.13 | $27.39 | $27.13 | $27.38 | +$0.27 | +1.01% | 214 | $27.26 | $27.13 $27.39 |
| Sep 2, 2026 | $27.10 | $27.10 | $27.10 | $27.10 | +$0.11 | +0.40% | 198 | $27.13 | $27.10 $27.10 |
| Sep 1, 2026 | $26.99 | $26.99 | $26.99 | $26.99 | $-0.28 | -1.01% | 39 | $26.97 | $26.99 $26.99 |
| Aug 31, 2026 | $27.27 | $27.27 | $27.27 | $27.27 | $-0.18 | -0.66% | 114 | $27.27 | $27.27 $27.27 |
| Aug 28, 2026 | $27.45 | $27.45 | $27.45 | $27.45 | $-0.11 | -0.41% | 17 | $27.51 | $27.45 $27.45 |
| Aug 27, 2026 | $27.62 | $27.62 | $27.56 | $27.56 | $-0.08 | -0.30% | 274 | $27.62 | $27.56 $27.62 |
| Aug 26, 2026 | $27.57 | $27.65 | $27.57 | $27.65 | +$0.07 | +0.24% | 336 | $27.59 | $27.57 $27.65 |
| Aug 25, 2026 | $27.58 | $27.58 | $27.58 | $27.58 | $-0.09 | -0.32% | 114 | $27.58 | $27.58 $27.58 |
| Aug 24, 2026 | $27.67 | $27.67 | $27.67 | $27.67 | $-0.02 | -0.07% | 21 | $27.66 | $27.67 $27.67 |