MFS Value R4 (MEIJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.04
-0.08 (-0.15%)
Aug 14, 2025, 9:30 AM EDT
MEIJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.18% |
| Aug 6, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.16% |
| Aug 5, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.08% |
| Aug 4, 2025 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 1.07% |
| Aug 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.73% |
| Jul 31, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -1.40% |
| Jul 30, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.42% |
| Jul 29, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.04% |
| Jul 28, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -0.56% |
| Jul 25, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.52% |
| Jul 24, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -0.33% |
| Jul 23, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 0.60% |
| Jul 22, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0.88% |
| Jul 21, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.29% |
| Jul 18, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -0.19% |
| Jul 17, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.27% |
| Jul 16, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0.67% |
| Jul 15, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -1.26% |
| Jul 14, 2025 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 0.16% |
| Jul 11, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.69% |
| Jul 10, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 0.64% |
| Jul 9, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 0.17% |
| Jul 8, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Jul 7, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.87% |
| Jul 3, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.66% |
| Jul 2, 2025 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | -0.19% |
| Jul 1, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 1.00% |
| Jun 30, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.49% |
| Jun 27, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.45% |
| Jun 26, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 0.40% |
| Jun 25, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -0.53% |
| Jun 24, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.61% |
| Jun 23, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 0.80% |
| Jun 20, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.06% |
| Jun 18, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.02% |
| Jun 17, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -0.71% |
| Jun 16, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.22% |
| Jun 13, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.95% |
| Jun 12, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.47% |
| Jun 11, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.12% |
| Jun 10, 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 0.36% |
| Jun 9, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -0.18% |
| Jun 6, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.80% |
| Jun 5, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -0.24% |
| Jun 4, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.42% |