MFS Moderate Allocation R4 (MAMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.79
+0.20 (0.97%)
Nov 4, 2026, 4:00 PM EST
MAMJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.97% |
| Nov 3, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.05% |
| Nov 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.05% |
| Oct 30, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.63% |
| Oct 29, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.24% |
| Oct 28, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 0.10% |
| Oct 27, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.19% |
| Oct 26, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.24% |
| Oct 23, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.24% |
| Oct 22, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.19% |
| Oct 21, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.29% |
| Oct 20, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.34% |
| Oct 19, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.05% |
| Oct 16, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.39% |
| Oct 15, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.63% |
| Oct 14, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.58% |
| Oct 13, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Oct 12, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Oct 9, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.54% |
| Oct 8, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Oct 7, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.53% |
| Oct 6, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.34% |
| Oct 5, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.34% |
| Oct 2, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.39% |
| Oct 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.05% |
| Sep 30, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.20% |
| Sep 29, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.15% |
| Sep 28, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.53% |
| Sep 25, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.24% |
| Sep 24, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.29% |
| Sep 23, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.60 | -0.72% |
| Sep 22, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.75 | 0.05% |
| Sep 21, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.74 | 0.63% |
| Sep 18, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.61 | -0.24% |
| Sep 17, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.66 | 0.58% |
| Sep 16, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.54 | -0.29% |
| Sep 15, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.60 | -0.34% |
| Sep 14, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.67 | -0.38% |
| Sep 11, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.75 | 0.33% |
| Sep 10, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.68 | -0.57% |
| Sep 9, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.80 | -0.57% |
| Sep 8, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.92 | -0.33% |
| Sep 4, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.99 | -0.19% |
| Sep 3, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.03 | 0.72% |
| Sep 2, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.88 | 0.14% |
| Sep 1, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.85 | -0.47% |
| Aug 31, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.95 | -0.38% |
| Aug 28, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.03 | -0.37% |
| Aug 27, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.11 | 0.05% |
| Aug 26, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.10 | 0.05% |