MFS Value R4 (MEIJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.17
+0.39 (0.75%)
Oct 17, 2025, 4:00 PM EDT
MEIJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.08% |
| Sep 23, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | 0.46% |
| Sep 22, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.19% |
| Sep 19, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.11% |
| Sep 18, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.17% |
| Sep 17, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.34% |
| Sep 16, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.21% |
| Sep 15, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.30% |
| Sep 12, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.64% |
| Sep 11, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 1.42% |
| Sep 10, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.12% |
| Sep 9, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.13% |
| Sep 8, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -0.15% |
| Sep 5, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | -0.61% |
| Sep 4, 2025 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 0.54% |
| Sep 3, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -0.59% |
| Sep 2, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.38% |
| Aug 29, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 0.15% |
| Aug 28, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.09% |
| Aug 27, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | 0.23% |
| Aug 26, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.30% |
| Aug 25, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.93% |
| Aug 22, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 1.44% |
| Aug 21, 2025 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -0.32% |
| Aug 20, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 0.63% |
| Aug 19, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.60% |
| Aug 18, 2025 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | -0.08% |
| Aug 15, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -0.48% |
| Aug 14, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.15% |
| Aug 13, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 1.11% |
| Aug 12, 2025 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.96% |
| Aug 11, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.31% |
| Aug 8, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.45% |