MFS Moderate Allocation Fund (MAMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.18
+0.05 (0.24%)
Oct 24, 2025, 4:00 PM EDT
MAMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% |
| Sep 24, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.43% |
| Sep 23, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.05% |
| Sep 22, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
| Sep 19, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.09% |
| Sep 18, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.24% |
| Sep 17, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.14% |
| Sep 16, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.05% |
| Sep 15, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.14% |
| Sep 12, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.24% |
| Sep 11, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.67% |
| Sep 10, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.05% |
| Sep 9, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.14% |
| Sep 8, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.38% |
| Sep 5, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.24% |
| Sep 4, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.48% |
| Sep 3, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.14% |
| Sep 2, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.48% |
| Aug 29, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.24% |
| Aug 28, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.19% |
| Aug 27, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.14% |
| Aug 26, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.14% |
| Aug 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.48% |
| Aug 22, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.16% |
| Aug 21, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.24% |
| Aug 20, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| Aug 19, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.05% |
| Aug 18, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.05% |
| Aug 15, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.10% |
| Aug 14, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.29% |