MFS Mid Cap Value Fund Class R2 (MCVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.48
-0.22 (-0.72%)
At close: May 19, 2026
MCVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.72% |
| May 18, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.29% |
| May 15, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -1.42% |
| May 14, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.45% |
| May 13, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.58% |
| May 12, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.03% |
| May 11, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.13% |
| May 8, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.19% |
| May 7, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -1.11% |
| May 6, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.29% |
| May 5, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.94% |
| May 4, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.77% |
| May 1, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.48% |
| Apr 30, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 1.27% |
| Apr 29, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.23% |
| Apr 28, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.68% |
| Apr 27, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.03% |
| Apr 24, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.23% |
| Apr 23, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.19% |
| Apr 22, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.32% |
| Apr 21, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.38% |
| Apr 20, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.29% |
| Apr 17, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.53% |
| Apr 16, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.23% |
| Apr 15, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.49% |
| Apr 14, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 0.36% |
| Apr 13, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.79% |
| Apr 10, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.56% |
| Apr 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.49% |
| Apr 8, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 2.63% |
| Apr 7, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.10% |
| Apr 6, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.24% |
| Apr 2, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.14% |
| Apr 1, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 0.51% |
| Mar 31, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 2.26% |
| Mar 30, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.69% |
| Mar 27, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -1.36% |
| Mar 26, 2026 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.81% |
| Mar 25, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.51% |
| Mar 24, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.89% |
| Mar 23, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.39% |
| Mar 20, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.54% |
| Mar 19, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.14% |
| Mar 18, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.38% |
| Mar 17, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.68% |
| Mar 16, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.72% |
| Mar 13, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.10% |
| Mar 12, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.65% |
| Mar 11, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -0.44% |
| Mar 10, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.86% |