MFS Growth Fund Class R3 (MFEHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
183.67
-4.54 (-2.41%)
Feb 21, 2025, 4:00 PM EST
MFEHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 188.21 | 188.21 | 188.21 | 188.21 | 188.21 | -0.70% |
| Feb 19, 2025 | 189.53 | 189.53 | 189.53 | 189.53 | 189.53 | 0.02% |
| Feb 18, 2025 | 189.49 | 189.49 | 189.49 | 189.49 | 189.49 | -0.19% |
| Feb 14, 2025 | 189.86 | 189.86 | 189.86 | 189.86 | 189.86 | 0.20% |
| Feb 13, 2025 | 189.48 | 189.48 | 189.48 | 189.48 | 189.48 | 1.02% |
| Feb 12, 2025 | 187.57 | 187.57 | 187.57 | 187.57 | 187.57 | -0.40% |
| Feb 11, 2025 | 188.32 | 188.32 | 188.32 | 188.32 | 188.32 | -0.53% |
| Feb 10, 2025 | 189.33 | 189.33 | 189.33 | 189.33 | 189.33 | 0.78% |
| Feb 7, 2025 | 187.87 | 187.87 | 187.87 | 187.87 | 187.87 | -1.14% |
| Feb 6, 2025 | 190.04 | 190.04 | 190.04 | 190.04 | 190.04 | 0.54% |
| Feb 5, 2025 | 189.02 | 189.02 | 189.02 | 189.02 | 189.02 | 0.23% |
| Feb 4, 2025 | 188.59 | 188.59 | 188.59 | 188.59 | 188.59 | 0.75% |
| Feb 3, 2025 | 187.19 | 187.19 | 187.19 | 187.19 | 187.19 | -0.81% |
| Jan 31, 2025 | 188.71 | 188.71 | 188.71 | 188.71 | 188.71 | -0.23% |
| Jan 30, 2025 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | 0.33% |
| Jan 29, 2025 | 188.53 | 188.53 | 188.53 | 188.53 | 188.53 | -0.75% |
| Jan 28, 2025 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 2.20% |
| Jan 27, 2025 | 185.86 | 185.86 | 185.86 | 185.86 | 185.86 | -3.22% |
| Jan 24, 2025 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | -0.37% |
| Jan 23, 2025 | 192.77 | 192.77 | 192.77 | 192.77 | 192.77 | 0.58% |
| Jan 22, 2025 | 191.65 | 191.65 | 191.65 | 191.65 | 191.65 | 1.50% |
| Jan 21, 2025 | 188.82 | 188.82 | 188.82 | 188.82 | 188.82 | 1.12% |
| Jan 17, 2025 | 186.72 | 186.72 | 186.72 | 186.72 | 186.72 | 1.11% |
| Jan 16, 2025 | 184.67 | 184.67 | 184.67 | 184.67 | 184.67 | -0.36% |
| Jan 15, 2025 | 185.33 | 185.33 | 185.33 | 185.33 | 185.33 | 2.49% |
| Jan 14, 2025 | 180.83 | 180.83 | 180.83 | 180.83 | 180.83 | 0.11% |
| Jan 13, 2025 | 180.63 | 180.63 | 180.63 | 180.63 | 180.63 | -0.38% |
| Jan 10, 2025 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | -1.62% |
| Jan 8, 2025 | 184.29 | 184.29 | 184.29 | 184.29 | 184.29 | 0.36% |
| Jan 7, 2025 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | -1.78% |
| Jan 6, 2025 | 186.94 | 186.94 | 186.94 | 186.94 | 186.94 | 1.19% |
| Jan 3, 2025 | 184.74 | 184.74 | 184.74 | 184.74 | 184.74 | 1.78% |
| Jan 2, 2025 | 181.51 | 181.51 | 181.51 | 181.51 | 181.51 | 0.11% |
| Dec 31, 2024 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | -0.83% |
| Dec 30, 2024 | 182.82 | 182.82 | 182.82 | 182.82 | 182.82 | -1.06% |
| Dec 27, 2024 | 184.78 | 184.78 | 184.78 | 184.78 | 184.78 | -1.40% |
| Dec 26, 2024 | 187.41 | 187.41 | 187.41 | 187.41 | 187.41 | -0.31% |
| Dec 24, 2024 | 187.99 | 187.99 | 187.99 | 187.99 | 187.99 | 1.28% |
| Dec 23, 2024 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | 0.83% |
| Dec 20, 2024 | 184.09 | 184.09 | 184.09 | 184.09 | 184.09 | 0.88% |
| Dec 19, 2024 | 182.48 | 182.48 | 182.48 | 182.48 | 182.48 | 0.22% |
| Dec 18, 2024 | 182.08 | 182.08 | 182.08 | 182.08 | 182.08 | -3.56% |
| Dec 17, 2024 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | -12.34% |
| Dec 16, 2024 | 215.38 | 215.38 | 215.38 | 215.38 | 169.57 | 0.97% |
| Dec 13, 2024 | 213.32 | 213.32 | 213.32 | 213.32 | 167.95 | -0.40% |
| Dec 12, 2024 | 214.17 | 214.17 | 214.17 | 214.17 | 168.62 | -0.51% |
| Dec 11, 2024 | 215.26 | 215.26 | 215.26 | 215.26 | 169.48 | 1.85% |
| Dec 10, 2024 | 211.34 | 211.34 | 211.34 | 211.34 | 166.39 | -0.17% |
| Dec 9, 2024 | 211.69 | 211.69 | 211.69 | 211.69 | 166.67 | -1.00% |
| Dec 6, 2024 | 213.82 | 213.82 | 213.82 | 213.82 | 168.34 | 0.65% |
| Dec 5, 2024 | 212.44 | 212.44 | 212.44 | 212.44 | 167.26 | -0.29% |
| Dec 4, 2024 | 213.05 | 213.05 | 213.05 | 213.05 | 167.74 | 1.61% |
| Dec 3, 2024 | 209.67 | 209.67 | 209.67 | 209.67 | 165.08 | 0.50% |
| Dec 2, 2024 | 208.63 | 208.63 | 208.63 | 208.63 | 164.26 | 0.71% |
| Nov 29, 2024 | 207.15 | 207.15 | 207.15 | 207.15 | 163.09 | 0.84% |
| Nov 27, 2024 | 205.43 | 205.43 | 205.43 | 205.43 | 161.74 | -0.82% |
| Nov 26, 2024 | 207.13 | 207.13 | 207.13 | 207.13 | 163.08 | 1.01% |
| Nov 25, 2024 | 205.06 | 205.06 | 205.06 | 205.06 | 161.45 | -0.07% |
| Nov 22, 2024 | 205.21 | 205.21 | 205.21 | 205.21 | 161.56 | 0.09% |
| Nov 21, 2024 | 205.03 | 205.03 | 205.03 | 205.03 | 161.42 | 0.31% |
| Nov 20, 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 160.93 | -0.13% |
| Nov 19, 2024 | 204.67 | 204.67 | 204.67 | 204.67 | 161.14 | 1.09% |
| Nov 18, 2024 | 202.47 | 202.47 | 202.47 | 202.47 | 159.41 | 0.35% |
| Nov 15, 2024 | 201.76 | 201.76 | 201.76 | 201.76 | 158.85 | -2.18% |
| Nov 14, 2024 | 206.25 | 206.25 | 206.25 | 206.25 | 162.38 | -0.65% |
| Nov 13, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 163.45 | 0.21% |
| Nov 12, 2024 | 207.16 | 207.16 | 207.16 | 207.16 | 163.10 | 0.07% |
| Nov 11, 2024 | 207.01 | 207.01 | 207.01 | 207.01 | 162.98 | - |
| Nov 8, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 162.97 | 0.28% |
| Nov 7, 2024 | 206.43 | 206.43 | 206.43 | 206.43 | 162.52 | 1.39% |
| Nov 6, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 160.30 | 2.39% |
| Nov 5, 2024 | 198.84 | 198.84 | 198.84 | 198.84 | 156.55 | 1.35% |
| Nov 4, 2024 | 196.19 | 196.19 | 196.19 | 196.19 | 154.46 | -0.31% |
| Nov 1, 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 154.94 | 0.83% |
| Oct 31, 2024 | 195.18 | 195.18 | 195.18 | 195.18 | 153.67 | -2.75% |
| Oct 30, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 158.01 | -0.10% |
| Oct 29, 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 158.17 | 0.73% |
| Oct 28, 2024 | 199.44 | 199.44 | 199.44 | 199.44 | 157.02 | 0.12% |
| Oct 25, 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 156.83 | 0.21% |
| Oct 24, 2024 | 198.78 | 198.78 | 198.78 | 198.78 | 156.50 | 0.13% |
| Oct 23, 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 156.30 | -1.22% |
| Oct 22, 2024 | 200.97 | 200.97 | 200.97 | 200.97 | 158.23 | 0.05% |
| Oct 21, 2024 | 200.87 | 200.87 | 200.87 | 200.87 | 158.15 | 0.20% |
| Oct 18, 2024 | 200.47 | 200.47 | 200.47 | 200.47 | 157.83 | 0.55% |
| Oct 17, 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 156.97 | 0.25% |
| Oct 16, 2024 | 198.88 | 198.88 | 198.88 | 198.88 | 156.58 | -0.01% |
| Oct 15, 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 156.60 | -1.16% |
| Oct 14, 2024 | 201.24 | 201.24 | 201.24 | 201.24 | 158.44 | 0.79% |
| Oct 11, 2024 | 199.66 | 199.66 | 199.66 | 199.66 | 157.19 | 0.75% |
| Oct 10, 2024 | 198.17 | 198.17 | 198.17 | 198.17 | 156.02 | -0.18% |
| Oct 9, 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 156.30 | 0.73% |
| Oct 8, 2024 | 197.09 | 197.09 | 197.09 | 197.09 | 155.17 | 1.37% |
| Oct 7, 2024 | 194.42 | 194.42 | 194.42 | 194.42 | 153.07 | -0.97% |
| Oct 4, 2024 | 196.33 | 196.33 | 196.33 | 196.33 | 154.57 | 0.86% |
| Oct 3, 2024 | 194.66 | 194.66 | 194.66 | 194.66 | 153.26 | -0.03% |
| Oct 2, 2024 | 194.71 | 194.71 | 194.71 | 194.71 | 153.30 | 0.10% |
| Oct 1, 2024 | 194.52 | 194.52 | 194.52 | 194.52 | 153.15 | -1.09% |
| Sep 30, 2024 | 196.67 | 196.67 | 196.67 | 196.67 | 154.84 | 0.34% |
| Sep 27, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 154.31 | -0.57% |
| Sep 26, 2024 | 197.12 | 197.12 | 197.12 | 197.12 | 155.19 | 0.38% |