MFS Value Fund Class A (MEIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.40
+0.46 (0.96%)
Dec 20, 2024, 8:01 PM EST
MEIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 53.49 | -0.43% |
| Dec 10, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -0.44% |
| Dec 9, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | -0.64% |
| Dec 6, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.48% |
| Dec 5, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -0.24% |
| Dec 4, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.49% |
| Dec 3, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | -0.60% |
| Dec 2, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.75% |
| Nov 29, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0.27% |
| Nov 27, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 0.18% |
| Nov 26, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.02% |
| Nov 25, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 0.65% |
| Nov 22, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 0.64% |
| Nov 21, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 1.14% |
| Nov 20, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.11% |
| Nov 19, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -0.59% |
| Nov 18, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.52% |
| Nov 15, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.39% |
| Nov 14, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.98% |
| Nov 13, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.07% |
| Nov 12, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.54% |
| Nov 11, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.34% |
| Nov 8, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.68% |
| Nov 7, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.15% |
| Nov 6, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | 2.47% |
| Nov 5, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.81% |
| Nov 4, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.26% |
| Nov 1, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.19% |
| Oct 31, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | -0.54% |
| Oct 30, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.09% |
| Oct 29, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -0.67% |
| Oct 28, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.32% |
| Oct 25, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | -0.61% |
| Oct 24, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | -0.17% |
| Oct 23, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | -0.02% |
| Oct 22, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -0.28% |
| Oct 21, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.97% |
| Oct 18, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -0.04% |
| Oct 17, 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -0.15% |
| Oct 16, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 0.94% |
| Oct 15, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -0.59% |
| Oct 14, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | 0.64% |
| Oct 11, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 1.04% |
| Oct 10, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | -0.32% |
| Oct 9, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.82% |
| Oct 8, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.28% |
| Oct 7, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -0.89% |
| Oct 4, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.65% |
| Oct 3, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.59% |
| Oct 2, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.02% |
| Oct 1, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -0.13% |
| Sep 30, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | 0.11% |
| Sep 27, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.35% |
| Sep 26, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -0.02% |
| Sep 25, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.45 | -0.63% |
| Sep 24, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.79 | -0.18% |
| Sep 23, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.89 | 0.26% |
| Sep 20, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.75 | -0.26% |
| Sep 19, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.89 | 0.86% |
| Sep 18, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.43 | -0.39% |
| Sep 17, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.64 | -0.07% |
| Sep 16, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.68 | 0.71% |
| Sep 13, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.30 | 0.66% |
| Sep 12, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 52.95 | 0.30% |
| Sep 11, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.80 | -0.13% |
| Sep 10, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 52.86 | -0.51% |
| Sep 9, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.13 | 1.21% |
| Sep 6, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.50 | -1.00% |
| Sep 5, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.02 | -0.93% |
| Sep 4, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.52 | 0.19% |
| Sep 3, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.42 | -1.11% |
| Aug 30, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.02 | 0.80% |
| Aug 29, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.59 | 0.50% |
| Aug 28, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.32 | 0.04% |
| Aug 27, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.30 | 0.22% |
| Aug 26, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.18 | 0.19% |
| Aug 23, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.08 | 0.95% |
| Aug 22, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.59 | -0.06% |
| Aug 21, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.62 | 0.48% |
| Aug 20, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.37 | -0.38% |
| Aug 19, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.57 | 0.55% |
| Aug 16, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.28 | 0.25% |
| Aug 15, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.15 | 0.98% |
| Aug 14, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.64 | 0.78% |
| Aug 13, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.24 | 0.84% |
| Aug 12, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.81 | -0.27% |
| Aug 9, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 50.95 | 0.16% |
| Aug 8, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.87 | 1.11% |
| Aug 7, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.31 | -0.14% |
| Aug 6, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 50.38 | 0.74% |
| Aug 5, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 50.01 | -2.26% |
| Aug 2, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.17 | -1.25% |
| Aug 1, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.82 | -0.97% |