MFS Blended Research Mid Cap Eq R3 (BMSTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.22
+0.14 (0.93%)
At close: Dec 3, 2025
BMSTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.20% |
| Dec 3, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.93% |
| Dec 2, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.53% |
| Dec 1, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.46% |
| Nov 28, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.33% |
| Nov 26, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.46% |
| Nov 25, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 1.82% |
| Nov 24, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.54% |
| Nov 21, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.86% |
| Nov 20, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -1.43% |
| Nov 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.34% |
| Nov 18, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.27% |
| Nov 17, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -2.00% |
| Nov 14, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.33% |
| Nov 13, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.38% |
| Nov 12, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.33% |
| Nov 11, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.46% |
| Nov 10, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.40% |
| Nov 7, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.14% |
| Nov 6, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.53% |
| Nov 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.40% |
| Nov 4, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.80% |
| Nov 3, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.07% |
| Oct 31, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.07% |
| Oct 30, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.66% |
| Oct 29, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.98% |
| Oct 28, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.91% |
| Oct 27, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.26% |
| Oct 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Oct 23, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.98% |
| Oct 22, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.65% |
| Oct 21, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.52% |
| Oct 20, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.06% |
| Oct 17, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.40% |
| Oct 16, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.44% |
| Oct 15, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.26% |
| Oct 14, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.33% |
| Oct 13, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.28% |
| Oct 10, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -2.50% |
| Oct 9, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.78% |
| Oct 8, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.13% |
| Oct 7, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.58% |
| Oct 6, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| Oct 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.06% |
| Oct 2, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.33% |
| Oct 1, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.32% |
| Sep 30, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| Sep 29, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.13% |
| Sep 26, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 1.18% |
| Sep 25, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.85% |