MFS Value Fund Class R4 (MEIJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.37
+0.46 (0.96%)
Dec 20, 2024, 4:00 PM EST
MEIJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.96% |
| Dec 19, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.04% |
| Dec 18, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | -2.25% |
| Dec 17, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.47% |
| Dec 16, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.42% |
| Dec 13, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 49.43 | 0.02% |
| Dec 12, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -7.63% |
| Dec 11, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.41% |
| Dec 10, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -0.44% |
| Dec 9, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | -0.64% |
| Dec 6, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | -0.48% |
| Dec 5, 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -0.24% |
| Dec 4, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -0.49% |
| Dec 3, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | -0.60% |
| Dec 2, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.75% |
| Nov 29, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0.29% |
| Nov 27, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0.16% |
| Nov 26, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.02% |
| Nov 25, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | 0.65% |
| Nov 22, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 0.64% |
| Nov 21, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 1.14% |
| Nov 20, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.11% |
| Nov 19, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -0.59% |
| Nov 18, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.53% |
| Nov 15, 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -0.40% |
| Nov 14, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.98% |
| Nov 13, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.05% |
| Nov 12, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -0.54% |
| Nov 11, 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 0.34% |
| Nov 8, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.68% |
| Nov 7, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -0.15% |
| Nov 6, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 2.47% |
| Nov 5, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 0.81% |
| Nov 4, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.26% |
| Nov 1, 2024 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 0.19% |
| Oct 31, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -0.54% |
| 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% |