MFS Moderate Allocation R4 (MAMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.21
+0.01 (0.05%)
At close: Aug 26, 2026
MAMJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.24% |
| Aug 24, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.14% |
| Aug 21, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.33% |
| Aug 20, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.38% |
| Aug 19, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.28% |
| Aug 18, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.56% |
| Aug 17, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.28% |
| Aug 14, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.05% |
| Aug 13, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | 0.33% |
| Aug 12, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.19% |
| Aug 11, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.05% |
| Aug 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.14% |
| Aug 7, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.66% |
| Aug 6, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.19% |
| Aug 5, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| Aug 4, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.81% |
| Aug 3, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.62% |
| Jul 31, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | - |
| Jul 30, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.82% |
| Jul 29, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.63% |
| Jul 28, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.14% |
| Jul 27, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.14% |
| Jul 24, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.19% |
| Jul 23, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.43% |
| Jul 22, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.05% |
| Jul 21, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.39% |
| Jul 20, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.24% |
| Jul 17, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.34% |
| Jul 16, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.19% |
| Jul 15, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.19% |
| Jul 14, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.29% |
| Jul 13, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.43% |
| Jul 10, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.10% |
| Jul 9, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.43% |
| Jul 8, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.43% |
| Jul 7, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.43% |
| Jul 6, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.53% |
| Jul 2, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.24% |
| Jul 1, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.29% |
| Jun 30, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.24% |
| Jun 29, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.48% |
| Jun 26, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.10% |
| Jun 25, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.35% |
| Jun 24, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.63 | 0.24% |
| Jun 23, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.58 | -0.77% |
| Jun 22, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.74 | -0.14% |
| Jun 18, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.77 | 0.48% |
| Jun 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.67 | -0.76% |
| Jun 16, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.83 | -0.05% |
| Jun 15, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.84 | 0.67% |