MFS Value Fund Class B (MFEBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.77
-0.29 (-0.56%)
Jul 28, 2025, 9:30 AM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | -0.73% |
| Jul 31, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | -1.42% |
| 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 | -0.35% |
| Jul 23, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 0.60% |
| Jul 22, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 0.88% |
| Jul 21, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -0.31% |
| 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 | 0.14% |
| Jul 11, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | -0.69% |
| Jul 10, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.64% |
| Jul 9, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.17% |
| Jul 8, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| Jul 7, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -0.87% |
| Jul 3, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.64% |
| Jul 2, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.19% |
| Jul 1, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 1.00% |
| Jun 30, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 0.49% |
| Jun 27, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 0.45% |
| Jun 26, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.67% |
| Jun 25, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.53% |
| Jun 24, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.62% |
| Jun 23, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.80% |
| Jun 20, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.06% |
| Jun 18, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | -0.04% |
| Jun 17, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.72% |
| Jun 16, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.22% |
| Jun 13, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.97% |
| Jun 12, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.48% |
| Jun 11, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.10% |
| Jun 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.34% |
| Jun 9, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -0.18% |
| Jun 6, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.78% |
| Jun 5, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.24% |
| Jun 4, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.42% |
| Jun 3, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | 0.24% |
| Jun 2, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.10% |
| May 30, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.30% |
| May 29, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.64% |
| May 28, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.82% |
| May 27, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 1.35% |
| May 23, 2025 | 49.46 | 49.46 | 49.46 | 49.46 | 49.46 | -0.20% |
| May 22, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.62% |
| May 21, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -1.77% |