MFS Moderate Allocation Fund (MAMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.70
-0.01 (-0.05%)
At close: Jun 25, 2026
MAMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 12, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.70 | 0.44% |
| Jun 11, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.61 | 1.27% |
| Jun 10, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.35 | -0.83% |
| Jun 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.52 | 0.34% |
| Jun 8, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.45 | 0.05% |
| Jun 5, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.44 | -1.39% |
| Jun 4, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.73 | 0.44% |
| Jun 3, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.64 | -0.48% |
| Jun 2, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.74 | 0.29% |
| Jun 1, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.68 | - |
| May 29, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.68 | - |
| May 28, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.68 | 0.34% |
| May 27, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.61 | -0.10% |
| May 26, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.63 | 0.49% |
| May 22, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.53 | 0.19% |
| May 21, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.49 | 0.34% |
| May 20, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.42 | 0.74% |
| May 19, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.27 | -0.49% |
| May 18, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.37 | 0.15% |
| May 15, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.34 | -1.07% |
| May 14, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.56 | 0.24% |
| May 13, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.51 | - |
| May 12, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.51 | -0.19% |
| May 11, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.55 | -0.05% |
| May 8, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.56 | 0.19% |
| May 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.52 | -0.48% |
| May 6, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.62 | 0.93% |
| May 5, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | 0.34% |
| May 4, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.36 | -0.34% |
| May 1, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | -0.10% |
| Apr 30, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.45 | 0.79% |
| Apr 29, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.29 | -0.25% |
| Apr 28, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.34 | -0.44% |
| Apr 27, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | - |
| Apr 24, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | 0.25% |
| Apr 23, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | -0.24% |
| Apr 22, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.43 | 0.15% |
| Apr 21, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.40 | -0.58% |
| Apr 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.52 | - |
| Apr 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.52 | 0.89% |
| Apr 16, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.34 | - |