MFS Moderate Allocation Fund Class R1 (MAMFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.59
+0.02 (0.11%)
Apr 2, 2026, 4:00 PM EST
MAMFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.49% |
| Mar 31, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 1.59% |
| Mar 30, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| Mar 27, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.87% |
| Mar 26, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.13% |
| Mar 25, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.54% |
| Mar 24, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.05% |
| Mar 23, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.65% |
| Mar 20, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.24% |
| Mar 19, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.21% |
| Mar 18, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.80% |
| Mar 17, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.43% |
| Mar 16, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.59% |
| Mar 13, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.38% |
| Mar 12, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.01% |
| Mar 11, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.26% |
| Mar 10, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.21% |
| Mar 9, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.32% |
| Mar 6, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.74% |
| Mar 5, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.58% |
| Mar 4, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.16% |
| Mar 3, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -1.04% |
| Mar 2, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.31% |
| Feb 27, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.15% |
| Feb 26, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.21% |
| Feb 25, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.36% |
| Feb 24, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.36% |
| Feb 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.57% |
| Feb 20, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.36% |
| Feb 19, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.10% |
| Feb 18, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.36% |
| Feb 17, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.05% |
| Feb 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.37% |
| Feb 12, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.67% |
| Feb 11, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.10% |
| Feb 10, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.16% |
| Feb 9, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.42% |
| Feb 6, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.21% |
| Feb 5, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.53% |
| Feb 4, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.05% |
| Feb 3, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.10% |
| Feb 2, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| Jan 30, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.68% |
| Jan 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.05% |
| Jan 28, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.16% |
| Jan 27, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.37% |
| Jan 26, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.26% |
| Jan 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.10% |
| Jan 22, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.26% |
| Jan 21, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.69% |