MFS Value R1 (MEIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.57
+0.36 (0.70%)
At close: Nov 26, 2025
MEIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.56% |
| Nov 26, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.70% |
| Nov 25, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 1.23% |
| Nov 24, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.04% |
| Nov 21, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 1.36% |
| Nov 20, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.72% |
| Nov 19, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.20% |
| Nov 18, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.10% |
| Nov 17, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.77% |
| Nov 14, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.35% |
| Nov 13, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.88% |
| Nov 12, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.41% |
| Nov 11, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.75% |
| Nov 10, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 0.16% |
| Nov 7, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.79% |
| Nov 6, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.34% |
| Nov 5, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.20% |
| Nov 4, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.18% |
| Nov 3, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -0.24% |
| Oct 31, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.02% |
| Oct 30, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.45% |
| Oct 29, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -1.03% |
| Oct 28, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.97% |
| Oct 27, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.54% |
| Oct 24, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.14% |
| Oct 23, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.21% |
| Oct 22, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.31% |
| Oct 21, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.23% |
| Oct 20, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.94% |
| Oct 17, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.73% |
| Oct 16, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -1.35% |
| Oct 15, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -0.20% |
| Oct 14, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 1.05% |
| Oct 13, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.66% |
| Oct 10, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -1.68% |
| Oct 9, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.62% |
| Oct 8, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| Oct 7, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.17% |
| Oct 6, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.10% |
| Oct 3, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.57% |
| Oct 2, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.23% |
| Oct 1, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.25% |
| Sep 30, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.43% |
| Sep 29, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.04% |
| Sep 26, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 1.08% |
| Sep 25, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.80% |
| Sep 24, 2025 | 51.13 | 51.13 | 51.13 | 51.22 | 51.13 | 0.06% |
| Sep 23, 2025 | 51.10 | 51.10 | 51.10 | 51.19 | 51.10 | 0.45% |
| Sep 22, 2025 | 50.87 | 50.87 | 50.87 | 50.96 | 50.87 | -0.18% |
| Sep 19, 2025 | 50.96 | 50.96 | 50.96 | 51.05 | 50.96 | -0.14% |