MFS Moderate Allocation Fund (MAMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.18
-0.02 (-0.09%)
At close: Dec 5, 2025
MAMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.09% |
| Dec 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.14% |
| Dec 3, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.33% |
| Dec 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.05% |
| Dec 1, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.47% |
| Nov 28, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.28% |
| Nov 26, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.52% |
| Nov 25, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.77% |
| Nov 24, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.48% |
| Nov 21, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.78% |
| Nov 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.63% |
| Nov 19, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| Nov 18, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.24% |
| Nov 17, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.72% |
| Nov 14, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.19% |
| Nov 13, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.85% |
| Nov 12, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.09% |
| Nov 11, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.33% |
| Nov 10, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.57% |
| Nov 7, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.34% |
| Nov 6, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.76% |
| Nov 5, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.48% |
| Nov 4, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.48% |
| Nov 3, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| Oct 31, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.05% |
| Oct 30, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.52% |
| Oct 29, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.42% |
| Oct 28, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.19% |
| Oct 27, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.38% |
| Oct 24, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.24% |
| Oct 23, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.33% |
| Oct 22, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.24% |
| Oct 21, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.09% |
| Oct 20, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.57% |
| Oct 17, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.10% |
| Oct 16, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.24% |
| Oct 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.29% |
| Oct 14, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.14% |
| Oct 13, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.82% |
| Oct 10, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.24% |
| Oct 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.38% |
| Oct 8, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.29% |
| Oct 7, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.28% |
| Oct 6, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| Oct 3, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.19% |
| Oct 2, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.10% |
| Oct 1, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.14% |
| Sep 30, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.19% |
| Sep 29, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.24% |
| Sep 26, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.43% |