MFS Value R3 (MEIHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.86
-0.08 (-0.15%)
Sep 8, 2025, 4:00 PM EDT
MEIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | -0.15% |
| Sep 5, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | -0.61% |
| Sep 4, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 0.54% |
| Sep 3, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | -0.59% |
| Sep 2, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | -0.38% |
| Aug 29, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | 0.15% |
| Aug 28, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | -0.10% |
| Aug 27, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.23% |
| Aug 26, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.29% |
| Aug 25, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -0.91% |
| Aug 22, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 1.42% |
| Aug 21, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | -0.33% |
| Aug 20, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.64% |
| Aug 19, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | 0.60% |
| Aug 18, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.08% |
| 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% |