MFS Mississippi Municipal Bond Fund Class B (MBMSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.40
+0.09 (1.08%)
At close: Oct 15, 2026
MBMSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.08% |
| Oct 14, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Oct 13, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.61% |
| Oct 12, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Oct 9, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.61% |
| Oct 8, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Oct 7, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.85% |
| Oct 6, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.12% |
| Oct 5, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.24% |
| Oct 2, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Oct 1, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.61% |
| Sep 30, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.24% |
| Sep 29, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.16 | -0.49% |
| Sep 28, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.20 | -1.20% |
| Sep 25, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | -0.48% |
| Sep 24, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.34 | -0.58% |
| Sep 23, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.39 | -0.94% |
| Sep 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.47 | - |
| Sep 21, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.47 | - |
| Sep 18, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.47 | -0.24% |
| Sep 17, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.49 | 0.35% |
| Sep 16, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.46 | - |
| Sep 15, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.46 | -0.47% |
| Sep 14, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.50 | - |
| Sep 11, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.50 | 0.12% |
| Sep 10, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.49 | -1.05% |
| Sep 9, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | -0.58% |
| Sep 8, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | - |
| Sep 4, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | - |
| Sep 3, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | -0.12% |
| Sep 2, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.64 | - |
| Sep 1, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.64 | -0.69% |
| Aug 31, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.70 | 0.02% |
| Aug 28, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.70 | -0.11% |
| Aug 27, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.71 | -0.11% |
| Aug 26, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.72 | -0.11% |
| Aug 25, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.73 | - |
| Aug 24, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.73 | 0.11% |
| Aug 21, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.72 | -0.23% |
| Aug 20, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.74 | -0.11% |
| Aug 19, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.75 | 0.34% |
| Aug 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.72 | -0.45% |
| Aug 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.76 | -0.34% |
| Aug 14, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.79 | -0.34% |
| Aug 13, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.82 | 0.11% |
| Aug 12, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.81 | 0.11% |
| Aug 11, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.80 | - |
| Aug 10, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.80 | - |
| Aug 7, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.80 | 0.23% |
| Aug 6, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.78 | 0.11% |