MFS Moderate Allocation Fund Class R3 (MAMHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.02
+0.05 (0.26%)
At close: Apr 25, 2025
MAMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 23, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.81% |
| Apr 22, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 1.36% |
| Apr 21, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.24% |
| Apr 17, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.32% |
| Apr 16, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.54% |
| Apr 15, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.16% |
| Apr 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.81% |
| Apr 11, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.99% |
| Apr 10, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -1.56% |
| Apr 9, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 4.15% |
| Apr 8, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.83% |
| Apr 7, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -1.16% |
| Apr 4, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -3.25% |
| Apr 3, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -2.14% |
| Apr 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.42% |
| Apr 1, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.26% |
| Mar 31, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.16% |
| Mar 28, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.63% |
| Mar 27, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.16% |
| Mar 26, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.52% |
| Mar 25, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.16% |
| Mar 24, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.57% |
| Mar 21, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.26% |
| Mar 20, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.10% |
| Mar 19, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.47% |
| Mar 18, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.21% |
| Mar 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.68% |
| Mar 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.00% |
| Mar 13, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.63% |
| Mar 12, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.16% |
| Mar 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.37% |
| Mar 10, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.09% |
| Mar 7, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.21% |
| Mar 6, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.93% |
| Mar 5, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.73% |
| Mar 4, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.67% |
| Mar 3, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.56% |
| Feb 28, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.72% |
| Feb 27, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.67% |
| Feb 26, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.15% |
| Feb 25, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.10% |
| Feb 24, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.10% |
| Feb 21, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.71% |
| Feb 20, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.15% |
| Feb 19, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.05% |
| Feb 18, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.10% |
| Feb 14, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.15% |