MFS Value Fund Class R1 (MEIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.22
-0.36 (-0.73%)
Feb 21, 2025, 4:00 PM EST
MEIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.73% |
| Feb 20, 2025 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -0.20% |
| Feb 19, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | 0.77% |
| Feb 18, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 0.69% |
| Feb 14, 2025 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.47% |
| Feb 13, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | 0.63% |
| Feb 12, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | -0.59% |
| Feb 11, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.55% |
| Feb 10, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.20% |
| Feb 7, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.59% |
| Feb 6, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.22% |
| Feb 5, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.78% |
| Feb 4, 2025 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | -0.20% |
| Feb 3, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | -0.43% |
| Jan 31, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | 49.13 | -0.65% |
| Jan 30, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 0.82% |
| Jan 29, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | -0.28% |
| Jan 28, 2025 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.81% |
| Jan 27, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | 1.31% |
| Jan 24, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.35% |
| Jan 23, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.88% |
| Jan 22, 2025 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | -0.57% |
| Jan 21, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 1.01% |
| Jan 17, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | 0.39% |
| Jan 16, 2025 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.92% |
| Jan 15, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 0.91% |
| Jan 14, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.74% |
| Jan 13, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | 0.86% |
| Jan 10, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -1.66% |
| Jan 8, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.19% |
| Jan 7, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.21% |
| Jan 6, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | -0.32% |
| Jan 3, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 0.74% |
| Jan 2, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -0.32% |
| Dec 31, 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.25% |
| Dec 30, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -0.93% |
| Dec 27, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.52% |
| Dec 26, 2024 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.13% |
| Dec 24, 2024 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.76% |
| Dec 23, 2024 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.36% |
| Dec 20, 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.96% |
| Dec 19, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 0.02% |
| Dec 18, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -2.24% |
| Dec 17, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -0.46% |
| Dec 16, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | -0.44% |
| Dec 13, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.02% |
| Dec 12, 2024 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | -7.53% |
| Dec 11, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 48.44 | -0.42% |
| Dec 10, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 48.64 | -0.44% |
| Dec 9, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 48.86 | -0.64% |
| Dec 6, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 49.17 | -0.49% |
| Dec 5, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 49.41 | -0.24% |
| Dec 4, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 49.53 | -0.50% |
| Dec 3, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 49.78 | -0.59% |
| Dec 2, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 50.08 | -0.75% |
| Nov 29, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 50.46 | 0.28% |
| Nov 27, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 50.32 | 0.17% |
| Nov 26, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 50.24 | -0.02% |
| Nov 25, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 50.25 | 0.65% |
| Nov 22, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 49.92 | 0.64% |
| Nov 21, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 49.61 | 1.14% |
| Nov 20, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 49.05 | -0.11% |
| Nov 19, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 49.11 | -0.60% |
| Nov 18, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 49.40 | 0.53% |
| Nov 15, 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 49.14 | -0.40% |
| Nov 14, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 49.34 | -0.99% |
| Nov 13, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 49.83 | -0.06% |
| Nov 12, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 49.86 | -0.56% |
| Nov 11, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 50.14 | 0.33% |
| Nov 8, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 49.97 | 0.67% |
| Nov 7, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 49.64 | -0.13% |
| Nov 6, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 49.70 | 2.45% |
| Nov 5, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 48.51 | 0.81% |
| Nov 4, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 48.12 | -0.27% |
| Nov 1, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 48.25 | 0.17% |
| Oct 31, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 48.17 | -0.54% |
| Oct 30, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 48.43 | -0.10% |
| Oct 29, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 48.47 | -0.68% |
| Oct 28, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 48.81 | 0.32% |
| Oct 25, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 48.65 | -0.61% |
| Oct 24, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 48.95 | -0.17% |
| Oct 23, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 49.03 | -0.02% |
| Oct 22, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 49.04 | -0.28% |
| Oct 21, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 49.18 | -0.97% |
| Oct 18, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 49.66 | -0.04% |
| Oct 17, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 49.68 | -0.15% |
| Oct 16, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 49.76 | 0.94% |
| Oct 15, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 49.29 | -0.60% |
| Oct 14, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 49.59 | 0.64% |
| Oct 11, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 49.27 | 1.05% |
| Oct 10, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 48.76 | -0.32% |
| Oct 9, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 48.92 | 0.82% |
| Oct 8, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 48.52 | 0.27% |
| Oct 7, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 48.39 | -0.88% |
| Oct 4, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 48.82 | 0.63% |
| Oct 3, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 48.51 | -0.59% |
| Oct 2, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 48.80 | 0.02% |
| Oct 1, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 48.79 | -0.13% |
| Sep 30, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 48.86 | 0.11% |
| Sep 27, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 48.80 | 0.34% |