MFS Blended Research Mid Cap Equity Fund R4 (BMSVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.46
+0.16 (1.12%)
Jun 6, 2025, 4:00 PM EDT
BMSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.66% |
| Jun 12, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.21% |
| Jun 11, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.35% |
| Jun 10, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.28% |
| Jun 9, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.21% |
| Jun 6, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.12% |
| Jun 5, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.07% |
| Jun 4, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.14% |
| Jun 3, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.06% |
| Jun 2, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.21% |
| May 30, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -0.07% |
| May 29, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 0.64% |
| May 28, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.05% |
| May 27, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 2.15% |
| May 23, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.29% |
| May 22, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.21% |
| May 21, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -2.77% |
| May 20, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.34% |
| May 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.28% |
| May 16, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.90% |
| May 15, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.63% |
| May 14, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.49% |
| May 13, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.70% |
| May 12, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 3.70% |
| May 9, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.14% |
| May 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.40% |
| May 7, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.74% |
| May 6, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.44% |
| May 5, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.37% |
| May 2, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 2.18% |
| May 1, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.08% |
| Apr 30, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.08% |
| Apr 29, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.60% |
| Apr 28, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.61% |
| Apr 25, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.15% |
| Apr 24, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.93% |
| Apr 23, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.57% |
| Apr 22, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 2.82% |
| Apr 21, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -2.29% |
| Apr 17, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.71% |
| Apr 16, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.33% |
| Apr 15, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.08% |
| Apr 14, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.11% |
| Apr 11, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.20% |
| Apr 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -3.93% |
| Apr 9, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 8.70% |
| Apr 8, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.97% |
| Apr 7, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.06% |
| Apr 4, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -5.74% |
| Apr 3, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -6.17% |