MFS Moderate Allocation Fund (MARRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.21
-0.09 (-0.44%)
At close: Jul 7, 2026
MARRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.44% |
| Jul 6, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.54% |
| Jul 2, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.25% |
| Jul 1, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.30% |
| Jun 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.25% |
| Jun 29, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.50% |
| Jun 26, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.15% |
| Jun 25, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.38% |
| Jun 24, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.00 | 0.25% |
| Jun 23, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.95 | -0.80% |
| Jun 22, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.11 | -0.15% |
| Jun 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.14 | 0.50% |
| Jun 17, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | -0.74% |
| Jun 16, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.19 | -0.10% |
| Jun 15, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.21 | 0.70% |
| Jun 12, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.07 | 0.40% |
| Jun 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.99 | 1.31% |
| Jun 10, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.73 | -0.85% |
| Jun 9, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.90 | 0.35% |
| Jun 8, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.83 | 0.05% |
| Jun 5, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.82 | -1.39% |
| Jun 4, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.10 | 0.40% |
| Jun 3, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.02 | -0.45% |
| Jun 2, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.11 | 0.25% |
| Jun 1, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.06 | - |
| May 29, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.06 | 0.05% |
| May 28, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.05 | 0.30% |
| May 27, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.99 | -0.10% |
| May 26, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.01 | 0.50% |
| May 22, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.91 | 0.20% |
| May 21, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.87 | 0.30% |
| May 20, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.81 | 0.76% |
| May 19, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.66 | -0.51% |
| May 18, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.76 | 0.15% |
| May 15, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.73 | -1.10% |
| May 14, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.95 | 0.30% |
| May 13, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.89 | -0.05% |
| May 12, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.90 | -0.20% |
| May 11, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | -0.05% |
| May 8, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.95 | 0.20% |
| May 7, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.91 | -0.50% |
| May 6, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.01 | 0.95% |
| May 5, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.82 | 0.35% |
| May 4, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.75 | -0.35% |
| May 1, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.82 | -0.15% |
| Apr 30, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.85 | 0.86% |
| Apr 29, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.68 | -0.30% |
| Apr 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.74 | -0.40% |
| Apr 27, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.82 | - |
| Apr 24, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.82 | 0.20% |