MFS Blended Research Mid Cap Equity Fund R3 (BMSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.13
-0.24 (-1.67%)
Jun 13, 2025, 4:00 PM EDT
BMSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.67% |
| Jun 12, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.14% |
| Jun 11, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.28% |
| Jun 10, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.28% |
| Jun 9, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.28% |
| Jun 6, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.20% |
| Jun 5, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.14% |
| Jun 4, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.07% |
| Jun 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.99% |
| Jun 2, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.14% |
| May 30, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -0.14% |
| May 29, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.71% |
| May 28, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.13% |
| May 27, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 2.16% |
| May 23, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.29% |
| May 22, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.21% |
| May 21, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -2.71% |
| May 20, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.35% |
| May 19, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.35% |
| May 16, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.91% |
| May 15, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.63% |
| May 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.49% |
| May 13, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.70% |
| May 12, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 3.72% |
| May 9, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.15% |
| May 8, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 1.40% |
| May 7, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.74% |
| May 6, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.44% |
| May 5, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.37% |
| May 2, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.19% |
| May 1, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.08% |
| Apr 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.15% |
| Apr 29, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.68% |
| Apr 28, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.61% |
| Apr 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.15% |
| Apr 24, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 1.94% |
| Apr 23, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.50% |
| Apr 22, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 2.84% |
| Apr 21, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -2.30% |
| Apr 17, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.72% |
| Apr 16, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.34% |
| Apr 15, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Apr 14, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.11% |
| Apr 11, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.13% |
| Apr 10, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -3.87% |
| Apr 9, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 8.66% |
| Apr 8, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.98% |
| Apr 7, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.14% |
| Apr 4, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -5.62% |
| Apr 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -6.20% |