MFS Moderate Allocation Fund Class R4 (MAMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.36
+0.24 (1.19%)
At close: Feb 6, 2026
MAMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.19% |
| Feb 5, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.54% |
| Feb 4, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| Feb 3, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.15% |
| Feb 2, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.05% |
| Jan 30, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.69% |
| Jan 29, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.05% |
| Jan 28, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.15% |
| Jan 27, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.34% |
| Jan 26, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.30% |
| Jan 23, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.10% |
| Jan 22, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.30% |
| Jan 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.65% |
| Jan 20, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.94% |
| Jan 16, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.15% |
| Jan 15, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.30% |
| Jan 14, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.05% |
| Jan 13, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.05% |
| Jan 12, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.20% |
| Jan 9, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.40% |
| Jan 8, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.05% |
| Jan 7, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.40% |
| Jan 6, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.50% |
| Jan 5, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.70% |
| Jan 2, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.35% |
| Dec 31, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.50% |
| Dec 30, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.05% |
| Dec 29, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.20% |
| Dec 26, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.10% |
| Dec 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.20% |
| Dec 23, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -6.20% |
| Dec 22, 2025 | 19.92 | 19.92 | 19.92 | 21.28 | 19.92 | 0.38% |
| Dec 19, 2025 | 19.84 | 19.84 | 19.84 | 21.20 | 19.84 | 0.33% |
| Dec 18, 2025 | 19.78 | 19.78 | 19.78 | 21.13 | 19.78 | 0.38% |
| Dec 17, 2025 | 19.70 | 19.70 | 19.70 | 21.05 | 19.70 | -0.33% |
| Dec 16, 2025 | 19.77 | 19.77 | 19.77 | 21.12 | 19.77 | -0.33% |
| Dec 15, 2025 | 19.83 | 19.83 | 19.83 | 21.19 | 19.83 | 0.09% |
| Dec 12, 2025 | 19.81 | 19.81 | 19.81 | 21.17 | 19.81 | -0.66% |
| Dec 11, 2025 | 19.95 | 19.95 | 19.95 | 21.31 | 19.95 | 0.42% |
| Dec 10, 2025 | 19.86 | 19.86 | 19.86 | 21.22 | 19.86 | 0.62% |
| Dec 9, 2025 | 19.74 | 19.74 | 19.74 | 21.09 | 19.74 | -0.19% |
| Dec 8, 2025 | 19.78 | 19.78 | 19.78 | 21.13 | 19.78 | -0.24% |
| Dec 5, 2025 | 19.82 | 19.82 | 19.82 | 21.18 | 19.82 | -0.09% |
| Dec 4, 2025 | 19.84 | 19.84 | 19.84 | 21.20 | 19.84 | 0.14% |
| Dec 3, 2025 | 19.81 | 19.81 | 19.81 | 21.17 | 19.81 | 0.33% |
| Dec 2, 2025 | 19.75 | 19.75 | 19.75 | 21.10 | 19.75 | 0.05% |
| Dec 1, 2025 | 19.74 | 19.74 | 19.74 | 21.09 | 19.74 | -0.47% |
| Nov 28, 2025 | 19.83 | 19.83 | 19.83 | 21.19 | 19.83 | 0.28% |
| Nov 26, 2025 | 19.78 | 19.78 | 19.78 | 21.13 | 19.78 | 0.52% |
| Nov 25, 2025 | 19.67 | 19.67 | 19.67 | 21.02 | 19.67 | 0.77% |