MFS Moderate Allocation Fund Class R3 (MAMHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.44
+0.04 (0.20%)
At close: May 8, 2026
MAMHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.20% |
| May 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.44% |
| May 6, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.94% |
| May 5, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.35% |
| May 4, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.39% |
| May 1, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.10% |
| Apr 30, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.79% |
| Apr 29, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.25% |
| Apr 28, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.39% |
| Apr 27, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.05% |
| Apr 24, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.25% |
| Apr 23, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.20% |
| Apr 22, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.10% |
| Apr 21, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.59% |
| Apr 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Apr 17, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.89% |
| Apr 16, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| Apr 15, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.05% |
| Apr 14, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.60% |
| Apr 13, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.70% |
| Apr 10, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.15% |
| Apr 9, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.20% |
| Apr 8, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.79% |
| Apr 7, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.05% |
| Apr 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.31% |
| Apr 2, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.10% |
| Apr 1, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.46% |
| Mar 31, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.57% |
| Mar 30, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.05% |
| Mar 27, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.88% |
| Mar 26, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -1.28% |
| Mar 25, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.51% |
| Mar 24, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.05% |
| Mar 23, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.67% |
| Mar 20, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.23% |
| Mar 19, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.20% |
| Mar 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.81% |
| Mar 17, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.46% |
| Mar 16, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.61% |
| Mar 13, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.41% |
| Mar 12, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.01% |
| Mar 11, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.25% |
| Mar 10, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.20% |
| Mar 9, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.30% |
| Mar 6, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.70% |
| Mar 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.60% |
| Mar 4, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.20% |
| Mar 3, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.08% |
| Mar 2, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.34% |
| Feb 27, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.10% |