MFS Moderate Allocation Fund (MAMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.87
-0.06 (-0.29%)
Sep 12, 2025, 4:00 PM EDT
MAMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.05% |
| Sep 15, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.19% |
| Sep 12, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.29% |
| Sep 11, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.67% |
| Sep 10, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.05% |
| Sep 9, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.14% |
| Sep 8, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.39% |
| Sep 5, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.24% |
| Sep 4, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.49% |
| Sep 3, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.15% |
| Sep 2, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.48% |
| Aug 29, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -0.24% |
| Aug 28, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.19% |
| Aug 27, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.15% |
| Aug 26, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.10% |
| Aug 25, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.43% |
| Aug 22, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 1.12% |
| Aug 21, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.20% |
| Aug 20, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Aug 19, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.05% |
| Aug 18, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.05% |
| Aug 15, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.10% |
| Aug 14, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.34% |
| Aug 13, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.54% |
| Aug 12, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.64% |
| Aug 11, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.20% |
| Aug 8, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.15% |
| Aug 7, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.05% |
| Aug 6, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.20% |
| Aug 5, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.15% |
| Aug 4, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.89% |
| Aug 1, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.39% |
| Jul 31, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.44% |
| Jul 30, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.29% |
| Jul 29, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.10% |
| Jul 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.29% |
| Jul 25, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.15% |
| Jul 24, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.10% |
| Jul 23, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.49% |
| Jul 22, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.30% |
| Jul 21, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.05% |
| Jul 18, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.10% |
| Jul 17, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.40% |
| Jul 16, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.25% |
| Jul 15, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.59% |
| Jul 14, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.10% |
| Jul 11, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.44% |
| Jul 10, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.10% |
| Jul 9, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.35% |
| Jul 8, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |