MFS Growth R2 (MEGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
161.01
-0.03 (-0.02%)
At close: Aug 26, 2026
MEGRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | 0.71% |
| Aug 24, 2026 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | -0.79% |
| Aug 21, 2026 | 161.17 | 161.17 | 161.17 | 161.17 | 161.17 | 0.57% |
| Aug 20, 2026 | 160.26 | 160.26 | 160.26 | 160.26 | 160.26 | -0.74% |
| Aug 19, 2026 | 161.45 | 161.45 | 161.45 | 161.45 | 161.45 | -0.30% |
| Aug 18, 2026 | 161.93 | 161.93 | 161.93 | 161.93 | 161.93 | -1.49% |
| Aug 17, 2026 | 164.38 | 164.38 | 164.38 | 164.38 | 164.38 | -0.29% |
| Aug 14, 2026 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | -0.28% |
| Aug 13, 2026 | 165.33 | 165.33 | 165.33 | 165.33 | 165.33 | 0.63% |
| Aug 12, 2026 | 164.29 | 164.29 | 164.29 | 164.29 | 164.29 | 0.73% |
| Aug 11, 2026 | 163.10 | 163.10 | 163.10 | 163.10 | 163.10 | -0.29% |
| Aug 10, 2026 | 163.57 | 163.57 | 163.57 | 163.57 | 163.57 | -0.20% |
| Aug 7, 2026 | 163.90 | 163.90 | 163.90 | 163.90 | 163.90 | 0.79% |
| Aug 6, 2026 | 162.62 | 162.62 | 162.62 | 162.62 | 162.62 | -0.14% |
| Aug 5, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | -0.07% |
| Aug 4, 2026 | 162.97 | 162.97 | 162.97 | 162.97 | 162.97 | 1.98% |
| Aug 3, 2026 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | 1.98% |
| Jul 31, 2026 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | 1.21% |
| Jul 30, 2026 | 155.86 | 155.86 | 155.86 | 155.86 | 154.82 | 2.49% |
| Jul 29, 2026 | 152.08 | 152.08 | 152.08 | 152.08 | 151.07 | -1.85% |
| Jul 28, 2026 | 154.95 | 154.95 | 154.95 | 154.95 | 153.92 | -0.19% |
| Jul 27, 2026 | 155.24 | 155.24 | 155.24 | 155.24 | 154.20 | -0.40% |
| Jul 24, 2026 | 155.87 | 155.87 | 155.87 | 155.87 | 154.83 | -0.54% |
| Jul 23, 2026 | 156.71 | 156.71 | 156.71 | 156.71 | 155.66 | -1.30% |
| Jul 22, 2026 | 158.78 | 158.78 | 158.78 | 158.78 | 157.72 | -0.35% |
| Jul 21, 2026 | 159.34 | 159.34 | 159.34 | 159.34 | 158.28 | 1.05% |
| Jul 20, 2026 | 157.68 | 157.68 | 157.68 | 157.68 | 156.63 | 0.21% |
| Jul 17, 2026 | 157.35 | 157.35 | 157.35 | 157.35 | 156.30 | -1.47% |
| Jul 16, 2026 | 159.70 | 159.70 | 159.70 | 159.70 | 158.63 | -1.56% |
| Jul 15, 2026 | 162.23 | 162.23 | 162.23 | 162.23 | 161.15 | 0.40% |
| Jul 14, 2026 | 161.58 | 161.58 | 161.58 | 161.58 | 160.50 | 1.27% |
| Jul 13, 2026 | 159.55 | 159.55 | 159.55 | 159.55 | 158.49 | -1.64% |
| Jul 10, 2026 | 162.21 | 162.21 | 162.21 | 162.21 | 161.13 | 0.66% |
| Jul 9, 2026 | 161.14 | 161.14 | 161.14 | 161.14 | 160.07 | 1.03% |
| Jul 8, 2026 | 159.49 | 159.49 | 159.49 | 159.49 | 158.43 | 0.30% |
| Jul 7, 2026 | 159.01 | 159.01 | 159.01 | 159.01 | 157.95 | -0.93% |
| Jul 6, 2026 | 160.51 | 160.51 | 160.51 | 160.51 | 159.44 | 1.12% |
| Jul 2, 2026 | 158.73 | 158.73 | 158.73 | 158.73 | 157.67 | -0.73% |
| Jul 1, 2026 | 159.89 | 159.89 | 159.89 | 159.89 | 158.82 | -0.84% |
| Jun 30, 2026 | 161.25 | 161.25 | 161.25 | 161.25 | 160.17 | 1.65% |
| Jun 29, 2026 | 158.63 | 158.63 | 158.63 | 158.63 | 157.57 | 1.90% |
| Jun 26, 2026 | 155.67 | 155.67 | 155.67 | 155.67 | 154.63 | -0.50% |
| Jun 25, 2026 | 156.45 | 156.45 | 156.45 | 156.45 | 155.41 | -0.39% |
| Jun 24, 2026 | 157.06 | 157.06 | 157.06 | 157.06 | 156.01 | -0.07% |
| Jun 23, 2026 | 157.17 | 157.17 | 157.17 | 157.17 | 156.12 | -2.13% |
| Jun 22, 2026 | 160.59 | 160.59 | 160.59 | 160.59 | 159.52 | -1.47% |
| Jun 18, 2026 | 162.99 | 162.99 | 162.99 | 162.99 | 161.90 | 1.65% |
| Jun 17, 2026 | 160.35 | 160.35 | 160.35 | 160.35 | 159.28 | -1.20% |
| Jun 16, 2026 | 162.30 | 162.30 | 162.30 | 162.30 | 161.22 | -0.44% |
| Jun 15, 2026 | 163.01 | 163.01 | 163.01 | 163.01 | 161.92 | 2.93% |