MFS Value R4 (MEIJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.99
+0.37 (0.70%)
Nov 26, 2025, 4:00 PM EST
MEIJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.59% |
| Nov 26, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.70% |
| Nov 25, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 1.21% |
| Nov 24, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.06% |
| Nov 21, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 1.37% |
| Nov 20, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.72% |
| Nov 19, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.19% |
| Nov 18, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.10% |
| Nov 17, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.75% |
| Nov 14, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.36% |
| Nov 13, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.87% |
| Nov 12, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.42% |
| Nov 11, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.77% |
| Nov 10, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.13% |
| Nov 7, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.81% |
| Nov 6, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.33% |
| Nov 5, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.19% |
| Nov 4, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.17% |
| Nov 3, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.23% |
| Oct 31, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -0.02% |
| Oct 30, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.42% |
| Oct 29, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -1.05% |
| Oct 28, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.96% |
| Oct 27, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.55% |
| Oct 24, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.13% |
| Oct 23, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.23% |
| Oct 22, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.30% |
| Oct 21, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.23% |
| Oct 20, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.94% |
| Oct 17, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.75% |
| Oct 16, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -1.35% |
| Oct 15, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.19% |
| Oct 14, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 1.06% |
| Oct 13, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.66% |
| Oct 10, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -1.67% |
| Oct 9, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.62% |
| Oct 8, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| Oct 7, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.17% |
| Oct 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.09% |
| Oct 3, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.57% |
| Oct 2, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.21% |
| Oct 1, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.25% |
| Sep 30, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.40% |
| Sep 29, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.02% |
| Sep 26, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 1.09% |
| Sep 25, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -1.04% |
| Sep 24, 2025 | 52.46 | 52.46 | 52.46 | 52.67 | 52.46 | 0.08% |
| Sep 23, 2025 | 52.42 | 52.42 | 52.42 | 52.63 | 52.42 | 0.46% |
| Sep 22, 2025 | 52.18 | 52.18 | 52.18 | 52.39 | 52.18 | -0.19% |
| Sep 19, 2025 | 52.28 | 52.28 | 52.28 | 52.49 | 52.28 | -0.11% |