MFS Blended Research Mid Cap Equity Fund R4 (BMSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.62
+0.09 (0.58%)
Mar 4, 2026, 9:30 AM EST
BMSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.58% |
| Mar 3, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.58% |
| Mar 2, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.06% |
| Feb 27, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.94% |
| Feb 26, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.89% |
| Feb 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.13% |
| Feb 24, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.22% |
| Feb 23, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -2.07% |
| Feb 20, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.38% |
| Feb 19, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.25% |
| Feb 18, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% |
| Feb 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.25% |
| Feb 13, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.15% |
| Feb 12, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -1.26% |
| Feb 11, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.69% |
| Feb 10, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.19% |
| Feb 9, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.25% |
| Feb 6, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.98% |
| Feb 5, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.52% |
| Feb 4, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.58% |
| Feb 3, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| Feb 2, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.72% |
| Jan 30, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.71% |
| Jan 29, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | - |
| Jan 28, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.32% |
| Jan 27, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.32% |
| Jan 26, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.39% |
| Jan 23, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.96% |
| Jan 22, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.13% |
| Jan 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.83% |
| Jan 20, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -1.67% |
| Jan 16, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.57% |
| Jan 15, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.90% |
| Jan 14, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.19% |
| Jan 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.06% |
| Jan 12, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.13% |
| Jan 9, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.52% |
| Jan 8, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.85% |
| Jan 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.78% |
| Jan 6, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 1.38% |
| Jan 5, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.47% |
| Jan 2, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.94% |
| Dec 31, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.93% |
| Dec 30, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.27% |
| Dec 29, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.27% |
| Dec 26, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| Dec 24, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.20% |
| Dec 23, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.33% |
| Dec 22, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.67% |
| Dec 19, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.54% |