MFS Moderate Allocation Fund Class R3 (MAMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.13
+0.01 (0.05%)
At close: Mar 30, 2026
MAMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.57% |
| Mar 30, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.05% |
| Mar 27, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.88% |
| Mar 26, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.28% |
| Mar 25, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.51% |
| Mar 24, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.05% |
| Mar 23, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.67% |
| Mar 20, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.23% |
| Mar 19, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.20% |
| Mar 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.81% |
| Mar 17, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.46% |
| Mar 16, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.61% |
| Mar 13, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.41% |
| Mar 12, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.01% |
| Mar 11, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.25% |
| Mar 10, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.20% |
| Mar 9, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.30% |
| Mar 6, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.70% |
| Mar 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.60% |
| Mar 4, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.20% |
| Mar 3, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.08% |
| Mar 2, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.34% |
| Feb 27, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.10% |
| Feb 26, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.25% |
| Feb 25, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.30% |
| Feb 24, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.40% |
| Feb 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.54% |
| Feb 20, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.35% |
| Feb 19, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.10% |
| Feb 18, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.35% |
| Feb 17, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Feb 13, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.35% |
| Feb 12, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.69% |
| Feb 11, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.10% |
| Feb 10, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.15% |
| Feb 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.45% |
| Feb 6, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.20% |
| Feb 5, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.55% |
| Feb 4, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| Feb 3, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.15% |
| Feb 2, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.05% |
| Jan 30, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.69% |
| Jan 29, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.05% |
| Jan 28, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.15% |
| Jan 27, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.35% |
| Jan 26, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.30% |
| Jan 23, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.10% |
| Jan 22, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.30% |
| Jan 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.65% |
| Jan 20, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.95% |