MFS Blended Research Mid Cap Equity Fund R3 (BMSTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.25
-0.02 (-0.15%)
Apr 30, 2025, 4:00 PM EDT
BMSTX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
Apr 2, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 1.32% |
Apr 1, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 0.37% |
Mar 31, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.37% |
Mar 28, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.59% |
Mar 27, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.79% |
Mar 26, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.50% |
Mar 25, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.14% |
Mar 24, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.12% |
Mar 21, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.36% |
Mar 20, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.51% |
Mar 19, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.24% |
Mar 18, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.87% |
Mar 17, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.47% |
Mar 14, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.41% |
Mar 13, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.27% |
Mar 12, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
Mar 11, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.96% |
Mar 10, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -2.09% |
Mar 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.80% |
Mar 6, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.58% |
Mar 5, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 1.09% |
Mar 4, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -1.50% |
Mar 3, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.68% |
Feb 28, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.35% |
Feb 27, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.99% |
Feb 26, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.07% |
Feb 25, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
Feb 24, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.07% |
Feb 21, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -2.20% |
Feb 20, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.95% |