MFS Value Fund Class R6 (MEIKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.85
-0.72 (-1.40%)
Aug 1, 2025, 8:06 AM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | - | - |
| Jul 31, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -1.40% |
| Jul 30, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.42% |
| Jul 29, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.04% |
| Jul 28, 2025 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -0.56% |
| Jul 25, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | 0.52% |
| Jul 24, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -0.33% |
| Jul 23, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.60% |
| Jul 22, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.88% |
| Jul 21, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.29% |
| Jul 18, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -0.19% |
| Jul 17, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.27% |
| Jul 16, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | 0.67% |
| Jul 15, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -1.26% |
| Jul 14, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.16% |
| Jul 11, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.69% |
| Jul 10, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | 0.64% |
| Jul 9, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.17% |
| Jul 8, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| Jul 7, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.85% |
| Jul 3, 2025 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | 0.64% |
| Jul 2, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.17% |
| Jul 1, 2025 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | 0.98% |
| Jun 30, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | 0.51% |
| Jun 27, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.45% |
| Jun 26, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.36% |
| Jun 25, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -0.53% |
| Jun 24, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.61% |
| Jun 23, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.80% |
| Jun 20, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.06% |
| Jun 18, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.02% |
| Jun 17, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | -0.71% |
| Jun 16, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0.22% |
| Jun 13, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.95% |
| Jun 12, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | 0.47% |
| Jun 11, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.10% |
| Jun 10, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.34% |
| Jun 9, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -0.16% |
| Jun 6, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.78% |
| Jun 5, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.24% |
| Jun 4, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.42% |
| Jun 3, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.24% |
| Jun 2, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.10% |
| May 30, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.30% |
| May 29, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | 0.66% |
| May 28, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.82% |
| May 27, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 1.37% |
| May 23, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.20% |
| May 22, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | -0.62% |
| May 21, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -1.77% |