MFS Value Fund Class R6 (MEIKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.35
+0.47 (0.98%)
Dec 20, 2024, 8:00 PM EST
MEIKX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Dec 20, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.98% |
Dec 19, 2024 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.02% |
Dec 18, 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -2.25% |
Dec 17, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.45% |
Dec 16, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | -0.43% |
Dec 13, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.02% |
Dec 12, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -7.66% |
Dec 11, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -0.41% |
Dec 10, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | -0.44% |
Dec 9, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.64% |
Dec 6, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.48% |
Dec 5, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | -0.24% |
Dec 4, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -0.49% |
Dec 3, 2024 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | -0.60% |
Dec 2, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | -0.75% |
Nov 29, 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 0.29% |
Nov 27, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | 0.16% |
Nov 26, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.02% |
Nov 25, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 0.67% |
Nov 22, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.64% |
Nov 21, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 1.13% |
Nov 20, 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | -0.09% |
Nov 19, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.59% |
Nov 18, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.52% |
Nov 15, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -0.39% |
Nov 14, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -0.98% |
Nov 13, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.05% |
Nov 12, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | -0.56% |
Nov 11, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.34% |
Nov 8, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 0.68% |
Nov 7, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.13% |
Nov 6, 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 2.45% |
Nov 5, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.81% |
Nov 4, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -0.26% |
Nov 1, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 0.21% |
Oct 31, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.54% |
Oct 30, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.09% |
Oct 29, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -0.67% |
Oct 28, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.30% |
Oct 25, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.59% |
Oct 24, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.17% |
Oct 23, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
Oct 22, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -0.30% |
Oct 21, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -0.97% |
Oct 18, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.02% |
Oct 17, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -0.15% |
Oct 16, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.94% |
Oct 15, 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | -0.59% |
Oct 14, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.64% |
Oct 11, 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 1.04% |
Oct 10, 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -0.32% |
Oct 9, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.82% |
Oct 8, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.28% |
Oct 7, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -0.89% |
Oct 4, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 0.65% |
Oct 3, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | -0.60% |
Oct 2, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.04% |
Oct 1, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -0.13% |
Sep 30, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 0.11% |
Sep 27, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | 0.35% |
Sep 26, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -0.11% |
Sep 25, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.41 | -0.63% |
Sep 24, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.74 | -0.18% |
Sep 23, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.84 | 0.26% |
Sep 20, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.70 | -0.26% |
Sep 19, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 53.84 | 0.86% |
Sep 18, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.39 | -0.37% |
Sep 17, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.58 | -0.09% |
Sep 16, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.63 | 0.71% |
Sep 13, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.26 | 0.66% |
Sep 12, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 52.91 | 0.30% |
Sep 11, 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.75 | -0.11% |
Sep 10, 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 52.81 | -0.51% |
Sep 9, 2024 | 53.31 | 53.31 | 53.31 | 53.31 | 53.08 | 1.22% |
Sep 6, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.44 | -1.00% |
Sep 5, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.97 | -0.93% |
Sep 4, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.47 | 0.19% |
Sep 3, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.37 | -1.09% |
Aug 30, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 53.95 | 0.78% |
Aug 29, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.54 | 0.52% |
Aug 28, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.26 | 0.04% |
Aug 27, 2024 | 53.47 | 53.47 | 53.47 | 53.47 | 53.24 | 0.21% |
Aug 26, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.13 | 0.21% |
Aug 23, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.02 | 0.95% |
Aug 22, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.52 | -0.06% |
Aug 21, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.55 | 0.46% |
Aug 20, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.31 | -0.36% |
Aug 19, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.50 | 0.55% |
Aug 16, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.21 | 0.25% |
Aug 15, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.08 | 0.98% |
Aug 14, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.57 | 0.78% |
Aug 13, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.18 | 0.84% |
Aug 12, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.75 | -0.27% |
Aug 9, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 50.89 | 0.18% |
Aug 8, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.80 | 1.11% |
Aug 7, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 50.24 | -0.14% |
Aug 6, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.31 | 0.74% |
Aug 5, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.94 | -2.26% |
Aug 2, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.10 | -1.25% |
Aug 1, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.74 | -0.99% |