MFS Moderate Allocation Fund Class R4 (MAMJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.07
-0.03 (-0.15%)
Jun 20, 2025, 4:00 PM EDT
MAMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 6, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.10% |
| May 5, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.15% |
| May 2, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.83% |
| May 1, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.10% |
| Apr 30, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.10% |
| Apr 29, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.31% |
| Apr 28, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.31% |
| Apr 25, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.21% |
| Apr 24, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.11% |
| Apr 23, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.80% |
| Apr 22, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.35% |
| Apr 21, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.17% |
| Apr 17, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.32% |
| Apr 16, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% |
| Apr 15, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.16% |
| Apr 14, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.81% |
| Apr 11, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.98% |
| Apr 10, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.55% |
| Apr 9, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 4.11% |