MFS Value R3 (MEIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.50
-0.25 (-0.48%)
Aug 15, 2025, 4:00 PM EDT
MEIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.48% |
| Aug 14, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.15% |
| Aug 13, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 1.09% |
| Aug 12, 2025 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 0.96% |
| Aug 11, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -0.31% |
| Aug 8, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.45% |
| Aug 7, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.18% |
| Aug 6, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.16% |
| Aug 5, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.08% |
| Aug 4, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 1.08% |
| Aug 1, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.73% |
| Jul 31, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -1.40% |
| Jul 30, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.43% |
| Jul 29, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 0.06% |
| Jul 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.58% |
| Jul 25, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 0.52% |
| Jul 24, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.33% |
| Jul 23, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 0.60% |
| Jul 22, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 0.88% |
| Jul 21, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -0.31% |
| Jul 18, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.18% |
| Jul 17, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.25% |
| Jul 16, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.69% |
| Jul 15, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -1.28% |
| Jul 14, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.16% |
| Jul 11, 2025 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | -0.70% |
| Jul 10, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.64% |
| Jul 9, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.18% |
| Jul 8, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | - |
| Jul 7, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | -0.85% |
| Jul 3, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0.64% |
| Jul 2, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.19% |
| Jul 1, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.98% |
| Jun 30, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0.51% |
| Jun 27, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 0.46% |
| Jun 26, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.44% |
| Jun 25, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.53% |
| Jun 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.62% |
| Jun 23, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.80% |
| Jun 20, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | 0.06% |
| Jun 18, 2025 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.02% |
| Jun 17, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | -0.72% |
| Jun 16, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.22% |
| Jun 13, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.95% |
| Jun 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.48% |
| Jun 11, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.12% |
| Jun 10, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.34% |
| Jun 9, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.16% |
| Jun 6, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.78% |
| Jun 5, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.24% |