MFS Moderate Allocation Fund Class R3 (MAMHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.23
-0.11 (-0.54%)
Jul 7, 2025, 4:00 PM EDT
MAMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.54% |
| Jul 3, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.35% |
| Jul 2, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.15% |
| Jul 1, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.05% |
| Jun 30, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.25% |
| Jun 27, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.35% |
| Jun 26, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.30% |
| Jun 25, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.25% |
| Jun 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.70% |
| Jun 23, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.40% |
| Jun 20, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.10% |
| Jun 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.05% |
| Jun 17, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.40% |
| Jun 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.45% |
| Jun 13, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.80% |
| Jun 12, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.30% |
| Jun 11, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.05% |
| Jun 10, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.20% |
| Jun 9, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Jun 6, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.30% |
| Jun 5, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.05% |
| Jun 4, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.35% |
| Jun 3, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.15% |
| Jun 2, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.25% |
| May 30, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.10% |
| May 29, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.31% |
| May 28, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.51% |
| May 27, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% |
| May 23, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| May 22, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.05% |
| May 21, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.11% |
| May 20, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.05% |
| May 19, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.10% |
| May 16, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.41% |
| May 15, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.51% |
| May 14, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.20% |
| May 13, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.20% |
| May 12, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.08% |
| May 9, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% |
| May 8, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.21% |
| May 7, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.26% |
| May 6, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.16% |
| May 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.16% |
| May 2, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.83% |
| May 1, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.10% |
| Apr 30, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.10% |
| Apr 29, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.31% |
| Apr 28, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.26% |
| Apr 25, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.26% |
| Apr 24, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1.12% |