MFS Value Fund Class R4 (MEIJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.67
-0.33 (-0.61%)
Oct 25, 2024, 4:00 PM EDT
MEIJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | -0.07% |
| Oct 29, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | -0.69% |
| Oct 28, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 0.32% |
| Oct 25, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.61% |
| Oct 24, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.15% |
| Oct 23, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -0.02% |
| Oct 22, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | -0.28% |
| Oct 21, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -0.99% |
| Oct 18, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.02% |
| Oct 17, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | -0.15% |
| Oct 16, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 0.94% |
| Oct 15, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.59% |
| Oct 14, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.64% |
| Oct 11, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 1.04% |
| Oct 10, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | -0.32% |
| Oct 9, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.82% |
| Oct 8, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.28% |
| Oct 7, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -0.89% |
| Oct 4, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 0.65% |
| Oct 3, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.59% |
| Oct 2, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.04% |
| Oct 1, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.13% |
| Sep 30, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.09% |
| Sep 27, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.37% |
| Sep 26, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.09% |
| Sep 25, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.43 | -0.63% |
| Sep 24, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.77 | -0.18% |
| Sep 23, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 53.87 | 0.26% |
| Sep 20, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.73 | -0.26% |
| Sep 19, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 53.87 | 0.86% |
| Sep 18, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.41 | -0.37% |
| Sep 17, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.61 | -0.09% |
| Sep 16, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.66 | 0.71% |
| Sep 13, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | 0.68% |
| Sep 12, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 52.92 | 0.30% |
| Sep 11, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.76 | -0.13% |
| Sep 10, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 52.83 | -0.51% |
| Sep 9, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.10 | 1.21% |
| Sep 6, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.46 | -1.00% |
| Sep 5, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 52.99 | -0.93% |
| Sep 4, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.49 | 0.19% |
| Sep 3, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.39 | -1.09% |
| Aug 30, 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 53.98 | 0.78% |
| Aug 29, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.56 | 0.52% |
| Aug 28, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.28 | 0.02% |
| Aug 27, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.27 | 0.22% |
| Aug 26, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.15 | 0.19% |
| Aug 23, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.05 | 0.97% |
| Aug 22, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.54 | -0.08% |
| Aug 21, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.58 | 0.48% |
| Aug 20, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.33 | -0.36% |
| Aug 19, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.52 | 0.55% |
| Aug 16, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.23 | 0.23% |
| Aug 15, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.12 | 1.00% |
| Aug 14, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.60 | 0.78% |
| Aug 13, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.20 | 0.84% |
| Aug 12, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.77 | -0.27% |
| Aug 9, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.91 | 0.16% |
| Aug 8, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.83 | 1.11% |
| Aug 7, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 50.27 | -0.14% |
| Aug 6, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.34 | 0.74% |
| Aug 5, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.97 | -2.26% |
| Aug 2, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.13 | -1.23% |
| Aug 1, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.77 | -0.99% |
| Jul 31, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.28 | 0.34% |
| Jul 30, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.11 | 0.71% |
| Jul 29, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.74 | -0.08% |
| Jul 26, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.78 | 1.35% |
| Jul 25, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.09 | 0.45% |
| Jul 24, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.86 | -0.55% |
| Jul 23, 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.14 | -0.56% |
| Jul 22, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.43 | 0.68% |
| Jul 19, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.08 | -1.02% |
| Jul 18, 2024 | 51.82 | 51.82 | 51.82 | 51.82 | 51.61 | -0.71% |
| Jul 17, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 51.98 | 0.48% |
| Jul 16, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.73 | 1.37% |
| Jul 15, 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.03 | 0.33% |
| Jul 12, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.86 | 0.47% |
| Jul 11, 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.62 | 0.75% |
| Jul 10, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.24 | 0.98% |
| Jul 9, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.76 | -0.02% |
| Jul 8, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.77 | 0.10% |
| Jul 5, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.72 | -0.14% |
| Jul 3, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.78 | 0.08% |
| Jul 2, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.75 | 0.48% |
| Jul 1, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.51 | -0.34% |
| Jun 28, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 49.68 | 0.02% |
| Jun 27, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.67 | 0.02% |
| Jun 26, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.66 | -0.48% |
| Jun 25, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.89 | -1.22% |
| Jun 24, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.27 | 0.69% |
| Jun 21, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 49.93 | -0.14% |
| Jun 20, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.00 | 0.44% |
| Jun 18, 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 49.78 | 0.28% |
| Jun 17, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.64 | 0.60% |
| Jun 14, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.34 | -0.42% |
| Jun 13, 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.55 | -0.22% |
| Jun 12, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.66 | -0.16% |
| Jun 11, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.74 | -0.55% |
| Jun 10, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.02 | 0.22% |