MFS Moderate Allocation Fund Class R4 (MAMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.45
+0.08 (0.39%)
At close: Jul 17, 2025
MAMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.10% |
| Jul 17, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.39% |
| Jul 16, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.25% |
| Jul 15, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.59% |
| Jul 14, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.10% |
| Jul 11, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.44% |
| Jul 10, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.10% |
| Jul 9, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.34% |
| Jul 8, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| Jul 7, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.54% |
| Jul 3, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.34% |
| Jul 2, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.15% |
| Jul 1, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.05% |
| Jun 30, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.25% |
| Jun 27, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.39% |
| Jun 26, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.20% |
| Jun 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.25% |
| Jun 24, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.69% |
| Jun 23, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.45% |
| Jun 20, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.15% |
| Jun 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.05% |
| Jun 17, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.35% |
| Jun 16, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.45% |
| Jun 13, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.79% |
| Jun 12, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.25% |
| Jun 11, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.10% |
| Jun 10, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.15% |
| Jun 9, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.05% |
| Jun 6, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.30% |
| Jun 5, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.05% |
| Jun 4, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.30% |
| Jun 3, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.20% |
| Jun 2, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.25% |
| May 30, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.10% |
| May 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.30% |
| May 28, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.50% |
| May 27, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.01% |
| May 23, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| May 22, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.05% |
| May 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.10% |
| May 20, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.05% |
| May 19, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.10% |
| May 16, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.45% |
| May 15, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.46% |
| May 14, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.20% |
| May 13, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.20% |
| May 12, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1.12% |
| May 9, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.05% |
| May 8, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.21% |
| May 7, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.26% |