MFS Moderate Allocation Fund Class R3 (MAMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.16
+0.24 (1.20%)
At close: Feb 6, 2026
MAMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 16, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.15% |
| Jan 15, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.30% |
| Jan 14, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.05% |
| Jan 13, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.10% |
| Jan 12, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.20% |
| Jan 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.45% |
| Jan 8, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.05% |
| Jan 7, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.40% |
| Jan 6, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.45% |
| Jan 5, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.76% |
| Jan 2, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.30% |
| Dec 31, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.51% |
| Dec 30, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.05% |
| Dec 29, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.15% |
| Dec 26, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.05% |
| Dec 24, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.20% |
| Dec 23, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -6.17% |
| Dec 22, 2025 | 19.72 | 19.72 | 19.72 | 21.07 | 19.72 | 0.33% |
| Dec 19, 2025 | 19.66 | 19.66 | 19.66 | 21.00 | 19.66 | 0.38% |
| Dec 18, 2025 | 19.58 | 19.58 | 19.58 | 20.92 | 19.58 | 0.38% |
| Dec 17, 2025 | 19.51 | 19.51 | 19.51 | 20.84 | 19.51 | -0.33% |
| Dec 16, 2025 | 19.57 | 19.57 | 19.57 | 20.91 | 19.57 | -0.33% |
| Dec 15, 2025 | 19.64 | 19.64 | 19.64 | 20.98 | 19.64 | 0.10% |
| Dec 12, 2025 | 19.62 | 19.62 | 19.62 | 20.96 | 19.62 | -0.66% |
| Dec 11, 2025 | 19.75 | 19.75 | 19.75 | 21.10 | 19.75 | 0.38% |
| Dec 10, 2025 | 19.68 | 19.68 | 19.68 | 21.02 | 19.68 | 0.62% |
| Dec 9, 2025 | 19.56 | 19.56 | 19.56 | 20.89 | 19.55 | -0.14% |
| Dec 8, 2025 | 19.58 | 19.58 | 19.58 | 20.92 | 19.58 | -0.29% |
| Dec 5, 2025 | 19.64 | 19.64 | 19.64 | 20.98 | 19.64 | -0.05% |
| Dec 4, 2025 | 19.65 | 19.65 | 19.65 | 20.99 | 19.65 | 0.10% |
| Dec 3, 2025 | 19.63 | 19.63 | 19.63 | 20.97 | 19.63 | 0.33% |
| Dec 2, 2025 | 19.56 | 19.56 | 19.56 | 20.90 | 19.56 | 0.05% |
| Dec 1, 2025 | 19.56 | 19.56 | 19.56 | 20.89 | 19.55 | -0.43% |
| Nov 28, 2025 | 19.64 | 19.64 | 19.64 | 20.98 | 19.64 | 0.24% |
| Nov 26, 2025 | 19.59 | 19.59 | 19.59 | 20.93 | 19.59 | 0.53% |
| Nov 25, 2025 | 19.49 | 19.49 | 19.49 | 20.82 | 19.49 | 0.77% |