MFS Moderate Allocation R3 (MAMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.57
+0.18 (0.88%)
At close: Nov 4, 2026
MAMHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.88% |
| Nov 3, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Nov 2, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.05% |
| Oct 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.63% |
| Oct 29, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.24% |
| Oct 28, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.05% |
| Oct 27, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.24% |
| Oct 26, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.20% |
| Oct 23, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.20% |
| Oct 22, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.24% |
| Oct 21, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.29% |
| Oct 20, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.39% |
| Oct 19, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.10% |
| Oct 16, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.34% |
| Oct 15, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.59% |
| Oct 14, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.59% |
| Oct 13, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.05% |
| Oct 12, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| Oct 9, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.54% |
| Oct 8, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.05% |
| Oct 7, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.49% |
| Oct 6, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.29% |
| Oct 5, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.39% |
| Oct 2, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.35% |
| Oct 1, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Sep 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.25% |
| Sep 29, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.15% |
| Sep 28, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.54% |
| Sep 25, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.25% |
| Sep 24, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.26% |
| Sep 23, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.39 | -0.77% |
| Sep 22, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.55 | 0.05% |
| Sep 21, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.54 | 0.63% |
| Sep 18, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.41 | -0.20% |
| Sep 17, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.45 | 0.59% |
| Sep 16, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.33 | -0.34% |
| Sep 15, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.40 | -0.29% |
| Sep 14, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.46 | -0.38% |
| Sep 11, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.54 | 0.34% |
| Sep 10, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.47 | -0.58% |
| Sep 9, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.59 | -0.62% |
| Sep 8, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.72 | -0.29% |
| Sep 4, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.78 | -0.19% |
| Sep 3, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.82 | 0.68% |
| Sep 2, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.68 | 0.19% |
| Sep 1, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.64 | -0.53% |
| Aug 31, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.75 | -0.34% |
| Aug 28, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.82 | -0.43% |
| Aug 27, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 20.91 | 0.10% |
| Aug 26, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.89 | - |