MFS Blended Research Mid Cap Eq R4 (BMSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.32
+0.14 (0.92%)
Dec 3, 2025, 9:30 AM EST
BMSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.20% |
| Dec 3, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.92% |
| Dec 2, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.52% |
| Dec 1, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.46% |
| Nov 28, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.33% |
| Nov 26, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.46% |
| Nov 25, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.81% |
| Nov 24, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.54% |
| Nov 21, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.92% |
| Nov 20, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.49% |
| Nov 19, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.27% |
| Nov 18, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.27% |
| Nov 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.05% |
| Nov 14, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.33% |
| Nov 13, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.37% |
| Nov 12, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.33% |
| Nov 11, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.52% |
| Nov 10, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.33% |
| Nov 7, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.20% |
| Nov 6, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.60% |
| Nov 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.40% |
| Nov 4, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.73% |
| Nov 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.13% |
| Oct 31, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.13% |
| Oct 30, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.66% |
| Oct 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.04% |
| Oct 28, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.84% |
| Oct 27, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.26% |
| Oct 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Oct 23, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.91% |
| Oct 22, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.65% |
| Oct 21, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.52% |
| Oct 20, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.05% |
| Oct 17, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.46% |
| Oct 16, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.43% |
| Oct 15, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.26% |
| Oct 14, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.32% |
| Oct 13, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.27% |
| Oct 10, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -2.54% |
| Oct 9, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.71% |
| Oct 8, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.13% |
| Oct 7, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.64% |
| Oct 6, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.06% |
| Oct 3, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.06% |
| Oct 2, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.26% |
| Oct 1, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.26% |
| Sep 30, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Sep 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.13% |
| Sep 26, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 1.11% |
| Sep 25, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.78% |