BRSM Historical Prices
NYSEARCA: BRSMMFSMid-Cap BlendETFUSD
25.22+0.1169 (+0.47%)
At close: Oct 7, 11:38 AM ET · Delayed 15 min
BRSM price history
The price history for MFS Blended Research Small-Mid Cap (BRSM) on this page begins on June 1, 2026, when the stock closed at $24.39; it most recently closed at $25.01 on October 5, 2026. The highest price in this record is $26.65, reached on August 10, 2026; the latest close is 6.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
BRSM returns
1 week
+1.25%
1 month
-3.21%
3 months
-1.23%
BRSM price return, excluding dividends.
BRSM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.91 | 25.01 | 24.91 | 25.01 | -1.38% | |
| 25.36 | 25.36 | 25.36 | 25.36 | +0.24% | |
| 25.30 | 25.30 | 25.30 | 25.30 | +0.80% | |
| 25.12 | 25.12 | 25.09 | 25.10 | +0.80% | |
| 24.58 | 24.93 | 24.58 | 24.90 | +0.81% | |
| 25.11 | 25.11 | 24.70 | 24.70 | -0.28% | |
| 24.81 | 24.81 | 24.64 | 24.77 | -0.12% | |
| 24.82 | 24.82 | 24.73 | 24.80 | -0.88% | |
| 24.95 | 25.04 | 24.95 | 25.02 | +0.12% | |
| 24.99 | 24.99 | 24.99 | 24.99 | -0.28% | |
| 25.14 | 25.14 | 25.06 | 25.06 | -1.07% | |
| 25.31 | 25.33 | 25.23 | 25.33 | +0.40% | |
| 25.23 | 25.23 | 25.23 | 25.23 | +0.40% | |
| 25.11 | 25.13 | 25.09 | 25.13 | -0.75% | |
| 25.40 | 25.40 | 25.32 | 25.32 | +0.52% | |
| 25.40 | 25.44 | 25.07 | 25.19 | -0.47% | |
| 25.31 | 25.31 | 25.31 | 25.31 | -0.47% | |
| 25.36 | 25.50 | 25.36 | 25.43 | -0.39% | |
| 25.53 | 25.53 | 25.53 | 25.53 | +0.71% | |
| 25.53 | 25.53 | 25.35 | 25.35 | -0.94% | |
| 25.70 | 25.70 | 25.59 | 25.59 | -0.97% | |
| 25.96 | 25.96 | 25.84 | 25.84 | -1.03% | |
| 26.11 | 26.11 | 26.11 | 26.11 | 0.00% | |
| 26.11 | 26.11 | 26.11 | 26.11 | +0.58% | |
| 25.90 | 25.96 | 25.90 | 25.96 | +1.13% | |
| 25.67 | 25.67 | 25.67 | 25.67 | -1.16% | |
| 25.96 | 25.97 | 25.95 | 25.97 | -0.54% | |
| 26.11 | 26.11 | 26.11 | 26.11 | -0.65% | |
| 26.22 | 26.30 | 26.21 | 26.28 | +0.34% | |
| 26.13 | 26.19 | 26.13 | 26.19 | +0.34% | |
| 26.10 | 26.10 | 26.10 | 26.10 | +0.08% | |
| 26.08 | 26.08 | 26.08 | 26.08 | -0.53% | |
| 26.15 | 26.22 | 26.15 | 26.22 | +0.77% | |
| 26.13 | 26.13 | 26.02 | 26.02 | -0.95% | |
| 26.28 | 26.34 | 26.27 | 26.27 | +0.08% | |
| 26.25 | 26.25 | 26.25 | 26.25 | -1.13% | |
| 26.55 | 26.55 | 26.55 | 26.55 | -0.38% | |
| 26.65 | 26.65 | 26.65 | 26.65 | +0.30% | |
| 26.57 | 26.57 | 26.57 | 26.57 | +0.91% | |
| 26.33 | 26.33 | 26.33 | 26.33 | +0.38% | |
| 26.23 | 26.23 | 26.23 | 26.23 | +0.42% | |
| 26.12 | 26.12 | 26.12 | 26.12 | -0.46% | |
| 26.24 | 26.24 | 26.24 | 26.24 | +1.35% | |
| 26.06 | 26.06 | 25.89 | 25.89 | -0.80% | |
| 26.21 | 26.22 | 26.10 | 26.10 | -0.38% | |
| 26.18 | 26.20 | 26.18 | 26.20 | +1.87% | |
| 25.72 | 25.72 | 25.72 | 25.72 | +1.42% | |
| 25.36 | 25.36 | 25.36 | 25.36 | -0.47% | |
| 25.48 | 25.48 | 25.48 | 25.48 | +1.03% | |
| 25.22 | 25.22 | 25.22 | 25.22 | -1.60% | |
| 25.63 | 25.63 | 25.63 | 25.63 | +0.39% | |
| 25.53 | 25.53 | 25.53 | 25.53 | +0.43% | |
| 25.56 | 25.56 | 25.42 | 25.42 | +0.32% | |
| 25.39 | 25.39 | 25.28 | 25.34 | -0.67% | |
| 25.65 | 25.67 | 25.51 | 25.51 | -0.51% | |
| 25.46 | 25.65 | 25.46 | 25.64 | +1.06% | |
| 25.46 | 25.48 | 25.37 | 25.37 | -0.74% | |
| 25.69 | 25.70 | 25.56 | 25.56 | -0.39% | |
| 25.72 | 25.72 | 25.61 | 25.66 | +0.08% | |
| 25.76 | 25.76 | 25.64 | 25.64 | +0.27% | |
| 25.64 | 25.66 | 25.57 | 25.57 | +0.24% | |
| 25.68 | 25.68 | 25.49 | 25.51 | -0.55% | |
| 25.64 | 25.66 | 25.55 | 25.65 | -0.04% | |
| 25.65 | 25.70 | 25.65 | 25.66 | +1.34% | |
| 25.31 | 25.32 | 25.15 | 25.32 | -1.21% | |
| 25.60 | 25.68 | 25.59 | 25.63 | -0.81% | |
| 25.83 | 25.87 | 25.83 | 25.84 | +0.66% | |
| 25.83 | 25.83 | 25.67 | 25.67 | -0.70% | |
| 25.96 | 26.08 | 25.85 | 25.85 | -0.69% | |
| 25.92 | 26.03 | 25.92 | 26.03 | +0.70% | |
| 25.63 | 25.85 | 25.63 | 25.85 | +0.70% | |
| 25.76 | 25.76 | 25.67 | 25.67 | -0.58% | |
| 25.92 | 25.92 | 25.70 | 25.82 | +1.81% | |
| 25.36 | 25.39 | 25.36 | 25.36 | +0.40% | |
| 25.39 | 25.39 | 25.26 | 25.26 | -1.44% | |
| 25.62 | 25.63 | 25.61 | 25.63 | +0.91% | |
| 25.26 | 25.40 | 25.22 | 25.40 | +1.48% | |
| 25.42 | 25.52 | 24.99 | 25.03 | -1.03% | |
| 25.64 | 25.64 | 25.29 | 25.29 | -0.51% | |
| 25.53 | 25.54 | 25.42 | 25.42 | +0.51% | |
| 25.26 | 25.40 | 25.26 | 25.29 | +1.24% | |
| 24.51 | 24.98 | 24.44 | 24.98 | +3.14% | |
| 24.63 | 24.63 | 24.22 | 24.22 | -1.34% | |
| 24.66 | 24.66 | 24.06 | 24.55 | +0.08% | |
| 24.64 | 24.69 | 24.51 | 24.53 | +0.57% | |
| 24.77 | 24.82 | 24.37 | 24.39 | -2.60% | |
| 24.97 | 25.04 | 24.96 | 25.04 | — |