MFS Moderate Allocation Fund (MAMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.98
-0.01 (-0.05%)
At close: Dec 5, 2025
MAMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.05% |
| Dec 4, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.10% |
| Dec 3, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.33% |
| Dec 2, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.05% |
| Dec 1, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.43% |
| Nov 28, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.24% |
| Nov 26, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.53% |
| Nov 25, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.77% |
| Nov 24, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.49% |
| Nov 21, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.78% |
| Nov 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.63% |
| Nov 19, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| Nov 18, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.24% |
| Nov 17, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.72% |
| Nov 14, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.19% |
| Nov 13, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.86% |
| Nov 12, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.10% |
| Nov 11, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.34% |
| Nov 10, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.58% |
| Nov 7, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.34% |
| Nov 6, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.82% |
| Nov 5, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.53% |
| Nov 4, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.53% |
| Nov 3, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | - |
| Oct 31, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.10% |
| Oct 30, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.53% |
| Oct 29, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.43% |
| Oct 28, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.19% |
| Oct 27, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.38% |
| Oct 24, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.24% |
| Oct 23, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.34% |
| Oct 22, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.24% |
| Oct 21, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.05% |
| Oct 20, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.63% |
| Oct 17, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.05% |
| Oct 16, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.19% |
| Oct 15, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.24% |
| Oct 14, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.19% |
| Oct 13, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.78% |
| Oct 10, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -1.25% |
| Oct 9, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.38% |
| Oct 8, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.34% |
| Oct 7, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.29% |
| Oct 6, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Oct 3, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.24% |
| Oct 2, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.05% |
| Oct 1, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.14% |
| Sep 30, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.19% |
| Sep 29, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.24% |
| Sep 26, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.44% |