MFS Blended Research Mid Cap Equity Fund I (BMSLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.81
-0.07 (-0.47%)
Jul 31, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.47% |
| Jul 30, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.60% |
| Jul 29, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.27% |
| Jul 28, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.33% |
| Jul 25, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.67% |
| Jul 24, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.73% |
| Jul 23, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.94% |
| Jul 22, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.22% |
| Jul 21, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.41% |
| Jul 18, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Jul 17, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.95% |
| Jul 16, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.34% |
| Jul 15, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.81% |
| Jul 14, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.47% |
| Jul 11, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.94% |
| Jul 10, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.47% |
| Jul 9, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.27% |
| Jul 8, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Jul 7, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.87% |
| Jul 3, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.81% |
| Jul 2, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.41% |
| Jul 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.95% |
| Jun 30, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.34% |
| Jun 27, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.27% |
| Jun 26, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.25% |
| Jun 25, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.96% |
| Jun 24, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.83% |
| Jun 23, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.84% |
| Jun 20, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.07% |
| Jun 18, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.35% |
| Jun 17, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.91% |
| Jun 16, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.34% |
| Jun 13, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -1.67% |
| Jun 12, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.14% |
| Jun 11, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.35% |
| Jun 10, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.35% |
| Jun 9, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.28% |
| Jun 6, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.19% |
| Jun 5, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.14% |
| Jun 4, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.07% |
| Jun 3, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.99% |
| Jun 2, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.14% |
| May 30, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.14% |
| May 29, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.71% |
| May 28, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -1.12% |
| May 27, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 2.15% |
| May 23, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.29% |
| May 22, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.14% |
| May 21, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -2.78% |
| May 20, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.35% |