MFS Moderate Allocation Fund (MAMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.47
-0.03 (-0.15%)
At close: Jun 26, 2026
MAMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.15% |
| Jun 25, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.40% |
| Jun 24, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.42 | 0.20% |
| Jun 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.38 | -0.78% |
| Jun 22, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.54 | -0.15% |
| Jun 18, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.57 | 0.49% |
| Jun 17, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.47 | -0.73% |
| Jun 16, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.62 | -0.10% |
| Jun 15, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.64 | 0.73% |
| Jun 12, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.49 | 0.39% |
| Jun 11, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.41 | 1.29% |
| Jun 10, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.15 | -0.84% |
| Jun 9, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.32 | 0.35% |
| Jun 8, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.25 | 0.05% |
| Jun 5, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.24 | -1.41% |
| Jun 4, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.53 | 0.44% |
| Jun 3, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.44 | -0.49% |
| Jun 2, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.54 | 0.29% |
| Jun 1, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.48 | - |
| May 29, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.48 | - |
| May 28, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.48 | 0.34% |
| May 27, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.41 | -0.10% |
| May 26, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.43 | 0.49% |
| May 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.33 | 0.20% |
| May 21, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.29 | 0.30% |
| May 20, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.23 | 0.79% |
| May 19, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.07 | -0.49% |
| May 18, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.17 | 0.15% |
| May 15, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.14 | -1.13% |
| May 14, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.37 | 0.30% |
| May 13, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.31 | - |
| May 12, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.31 | -0.20% |
| May 11, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.35 | -0.10% |
| May 8, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.37 | 0.20% |
| May 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.33 | -0.44% |
| May 6, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.42 | 0.93% |
| May 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.23 | 0.35% |
| May 4, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.16 | -0.40% |
| May 1, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.24 | -0.10% |
| Apr 30, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.26 | 0.80% |
| Apr 29, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.10 | -0.25% |
| Apr 28, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.15 | -0.40% |
| Apr 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.23 | -0.05% |
| Apr 24, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.24 | 0.25% |
| Apr 23, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.19 | -0.20% |
| Apr 22, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.23 | 0.10% |
| Apr 21, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.21 | -0.59% |
| Apr 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.33 | - |
| Apr 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.33 | 0.89% |
| Apr 16, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.15 | - |