MFS Value Fund Class A (MEIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.91
-0.10 (-0.20%)
Feb 21, 2025, 8:07 AM EST
MEIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.73% |
| Feb 20, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.20% |
| Feb 19, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.79% |
| Feb 18, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.68% |
| Feb 14, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.46% |
| Feb 13, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.64% |
| Feb 12, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.57% |
| Feb 11, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.54% |
| Feb 10, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.20% |
| Feb 7, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.58% |
| Feb 6, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -0.22% |
| Feb 5, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.78% |
| Feb 4, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.20% |
| Feb 3, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.44% |
| Jan 31, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -0.63% |
| Jan 30, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.81% |
| Jan 29, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.28% |
| Jan 28, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.81% |
| Jan 27, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | 1.29% |
| Jan 24, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.32% |
| Jan 23, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 0.86% |
| Jan 22, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | -0.56% |
| Jan 21, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 1.01% |
| Jan 17, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 0.40% |
| Jan 16, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.94% |
| Jan 15, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 0.90% |
| Jan 14, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.75% |
| Jan 13, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.86% |
| Jan 10, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -1.66% |
| Jan 8, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | 0.21% |
| Jan 7, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 0.21% |
| Jan 6, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.33% |
| Jan 3, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.77% |
| Jan 2, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.31% |
| Dec 31, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | 0.25% |
| Dec 30, 2024 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.92% |
| Dec 27, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.51% |
| Dec 26, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | 0.12% |
| Dec 24, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | 0.76% |
| Dec 23, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.37% |
| Dec 20, 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.96% |
| Dec 19, 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.04% |
| Dec 18, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -2.26% |
| Dec 17, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 49.03 | -0.45% |
| Dec 16, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -0.42% |
| Dec 13, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | 0.02% |
| Dec 12, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -7.55% |
| Dec 11, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 49.65 | -0.43% |
| Dec 10, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 49.87 | -0.44% |
| Dec 9, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 50.09 | -0.64% |
| Dec 6, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 50.42 | -0.48% |
| Dec 5, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 50.66 | -0.24% |
| Dec 4, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 50.78 | -0.49% |
| Dec 3, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 51.03 | -0.60% |
| Dec 2, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 51.33 | -0.75% |
| Nov 29, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 51.72 | 0.27% |
| Nov 27, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 51.58 | 0.18% |
| Nov 26, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 51.49 | -0.02% |
| Nov 25, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 51.50 | 0.65% |
| Nov 22, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 51.17 | 0.64% |
| Nov 21, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 50.84 | 1.14% |
| Nov 20, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 50.27 | -0.11% |
| Nov 19, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 50.32 | -0.59% |
| Nov 18, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 50.62 | 0.52% |
| Nov 15, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 50.36 | -0.39% |
| Nov 14, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 50.55 | -0.98% |
| Nov 13, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 51.06 | -0.07% |
| Nov 12, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 51.09 | -0.54% |
| Nov 11, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 51.37 | 0.34% |
| Nov 8, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 51.20 | 0.68% |
| Nov 7, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 50.85 | -0.15% |
| Nov 6, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 50.93 | 2.47% |
| Nov 5, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 49.70 | 0.81% |
| Nov 4, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 49.30 | -0.26% |
| Nov 1, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 49.43 | 0.19% |
| Oct 31, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 49.34 | -0.54% |
| Oct 30, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 49.61 | -0.09% |
| Oct 29, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 49.65 | -0.67% |
| Oct 28, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 49.99 | 0.32% |
| Oct 25, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 49.83 | -0.61% |
| Oct 24, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 50.14 | -0.17% |
| Oct 23, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 50.22 | -0.02% |
| Oct 22, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 50.23 | -0.28% |
| Oct 21, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 50.37 | -0.97% |
| Oct 18, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 50.86 | -0.04% |
| Oct 17, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 50.88 | -0.15% |
| Oct 16, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 50.95 | 0.94% |
| Oct 15, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 50.48 | -0.59% |
| Oct 14, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 50.78 | 0.64% |
| Oct 11, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 50.45 | 1.04% |
| Oct 10, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 49.93 | -0.32% |
| Oct 9, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 50.09 | 0.82% |
| Oct 8, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 49.68 | 0.28% |
| Oct 7, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 49.54 | -0.89% |
| Oct 4, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 49.99 | 0.65% |
| Oct 3, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 49.66 | -0.59% |
| Oct 2, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 49.96 | 0.02% |
| Oct 1, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 49.95 | -0.13% |
| Sep 30, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 50.02 | 0.11% |
| Sep 27, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 49.96 | 0.35% |