MFS Moderate Allocation Fund Class R4 (MAMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.64
+0.04 (0.19%)
At close: May 8, 2026
MAMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.48% |
| May 6, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.93% |
| May 5, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.34% |
| May 4, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.34% |
| May 1, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.10% |
| Apr 30, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.79% |
| Apr 29, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.24% |
| Apr 28, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.44% |
| Apr 27, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| Apr 24, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Apr 23, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.24% |
| Apr 22, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.15% |
| Apr 21, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.58% |
| Apr 20, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Apr 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.88% |
| Apr 16, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| Apr 15, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.05% |
| Apr 14, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.59% |
| Apr 13, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.69% |
| Apr 10, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.10% |
| Apr 9, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.15% |
| Apr 8, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.77% |
| Apr 7, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| Apr 6, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.25% |
| Apr 2, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.10% |
| Apr 1, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.51% |
| Mar 31, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.61% |
| Mar 30, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| Mar 27, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.82% |
| Mar 26, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -1.42% |
| Mar 25, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.56% |
| Mar 24, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.05% |
| Mar 23, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.72% |
| Mar 20, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.27% |
| Mar 19, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.20% |
| Mar 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.80% |
| Mar 17, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.40% |
| Mar 16, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.66% |
| Mar 13, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.40% |
| Mar 12, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -1.00% |
| Mar 11, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.30% |
| Mar 10, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.15% |
| Mar 9, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.30% |
| Mar 6, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.74% |
| Mar 5, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.59% |
| Mar 4, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.20% |
| Mar 3, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.07% |
| Mar 2, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.29% |
| Feb 27, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.15% |
| Feb 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.24% |