MFS Growth Fund Class R3 (MFEHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
188.81
-26.57 (-12.34%)
Dec 17, 2024, 4:00 PM EST
MFEHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 215.38 | 0.97% |
| Dec 13, 2024 | 213.32 | 213.32 | 213.32 | 213.32 | 213.32 | -0.40% |
| Dec 12, 2024 | 214.17 | 214.17 | 214.17 | 214.17 | 214.17 | -0.51% |
| Dec 11, 2024 | 215.26 | 215.26 | 215.26 | 215.26 | 215.26 | 1.85% |
| Dec 10, 2024 | 211.34 | 211.34 | 211.34 | 211.34 | 211.34 | -0.17% |
| Dec 9, 2024 | 211.69 | 211.69 | 211.69 | 211.69 | 211.69 | -1.00% |
| Dec 6, 2024 | 213.82 | 213.82 | 213.82 | 213.82 | 213.82 | 0.65% |
| Dec 5, 2024 | 212.44 | 212.44 | 212.44 | 212.44 | 212.44 | -0.29% |
| Dec 4, 2024 | 213.05 | 213.05 | 213.05 | 213.05 | 213.05 | 1.61% |
| Dec 3, 2024 | 209.67 | 209.67 | 209.67 | 209.67 | 209.67 | 0.50% |
| Dec 2, 2024 | 208.63 | 208.63 | 208.63 | 208.63 | 208.63 | 0.71% |
| Nov 29, 2024 | 207.15 | 207.15 | 207.15 | 207.15 | 207.15 | 0.84% |
| Nov 27, 2024 | 205.43 | 205.43 | 205.43 | 205.43 | 205.43 | -0.82% |
| Nov 26, 2024 | 207.13 | 207.13 | 207.13 | 207.13 | 207.13 | 1.01% |
| Nov 25, 2024 | 205.06 | 205.06 | 205.06 | 205.06 | 205.06 | -0.07% |
| Nov 22, 2024 | 205.21 | 205.21 | 205.21 | 205.21 | 205.21 | 0.09% |
| Nov 21, 2024 | 205.03 | 205.03 | 205.03 | 205.03 | 205.03 | 0.31% |
| Nov 20, 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | -0.13% |
| Nov 19, 2024 | 204.67 | 204.67 | 204.67 | 204.67 | 204.67 | 1.09% |
| Nov 18, 2024 | 202.47 | 202.47 | 202.47 | 202.47 | 202.47 | 0.35% |
| Nov 15, 2024 | 201.76 | 201.76 | 201.76 | 201.76 | 201.76 | -2.18% |
| Nov 14, 2024 | 206.25 | 206.25 | 206.25 | 206.25 | 206.25 | -0.65% |
| Nov 13, 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 207.60 | 0.21% |
| Nov 12, 2024 | 207.16 | 207.16 | 207.16 | 207.16 | 207.16 | 0.07% |
| Nov 11, 2024 | 207.01 | 207.01 | 207.01 | 207.01 | 207.01 | - |
| Nov 8, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 0.28% |
| Nov 7, 2024 | 206.43 | 206.43 | 206.43 | 206.43 | 206.43 | 1.39% |
| Nov 6, 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | 2.39% |
| Nov 5, 2024 | 198.84 | 198.84 | 198.84 | 198.84 | 198.84 | 1.35% |
| Nov 4, 2024 | 196.19 | 196.19 | 196.19 | 196.19 | 196.19 | -0.31% |
| Nov 1, 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 0.83% |
| Oct 31, 2024 | 195.18 | 195.18 | 195.18 | 195.18 | 195.18 | -2.75% |
| Oct 30, 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 200.70 | -0.10% |
| Oct 29, 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | 0.73% |
| Oct 28, 2024 | 199.44 | 199.44 | 199.44 | 199.44 | 199.44 | 0.12% |
| Oct 25, 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | 0.21% |
| Oct 24, 2024 | 198.78 | 198.78 | 198.78 | 198.78 | 198.78 | 0.13% |
| Oct 23, 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | -1.22% |
| Oct 22, 2024 | 200.97 | 200.97 | 200.97 | 200.97 | 200.97 | 0.05% |
| Oct 21, 2024 | 200.87 | 200.87 | 200.87 | 200.87 | 200.87 | 0.20% |
| Oct 18, 2024 | 200.47 | 200.47 | 200.47 | 200.47 | 200.47 | 0.55% |
| Oct 17, 2024 | 199.38 | 199.38 | 199.38 | 199.38 | 199.38 | 0.25% |
| Oct 16, 2024 | 198.88 | 198.88 | 198.88 | 198.88 | 198.88 | -0.01% |
| Oct 15, 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 198.90 | -1.16% |
| Oct 14, 2024 | 201.24 | 201.24 | 201.24 | 201.24 | 201.24 | 0.79% |
| Oct 11, 2024 | 199.66 | 199.66 | 199.66 | 199.66 | 199.66 | 0.75% |
| Oct 10, 2024 | 198.17 | 198.17 | 198.17 | 198.17 | 198.17 | -0.18% |
| Oct 9, 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | 0.73% |
| Oct 8, 2024 | 197.09 | 197.09 | 197.09 | 197.09 | 197.09 | 1.37% |
| Oct 7, 2024 | 194.42 | 194.42 | 194.42 | 194.42 | 194.42 | -0.97% |
| Oct 4, 2024 | 196.33 | 196.33 | 196.33 | 196.33 | 196.33 | 0.86% |
| Oct 3, 2024 | 194.66 | 194.66 | 194.66 | 194.66 | 194.66 | -0.03% |
| Oct 2, 2024 | 194.71 | 194.71 | 194.71 | 194.71 | 194.71 | 0.10% |
| Oct 1, 2024 | 194.52 | 194.52 | 194.52 | 194.52 | 194.52 | -1.09% |
| Sep 30, 2024 | 196.67 | 196.67 | 196.67 | 196.67 | 196.67 | 0.34% |
| Sep 27, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -0.57% |
| Sep 26, 2024 | 197.12 | 197.12 | 197.12 | 197.12 | 197.12 | 0.38% |
| Sep 25, 2024 | 196.37 | 196.37 | 196.37 | 196.37 | 196.37 | 0.04% |
| Sep 24, 2024 | 196.29 | 196.29 | 196.29 | 196.29 | 196.29 | 0.16% |
| Sep 23, 2024 | 195.98 | 195.98 | 195.98 | 195.98 | 195.98 | 0.03% |
| Sep 20, 2024 | 195.92 | 195.92 | 195.92 | 195.92 | 195.92 | -0.32% |
| Sep 19, 2024 | 196.54 | 196.54 | 196.54 | 196.54 | 196.54 | 2.19% |
| Sep 18, 2024 | 192.32 | 192.32 | 192.32 | 192.32 | 192.32 | -0.39% |
| Sep 17, 2024 | 193.07 | 193.07 | 193.07 | 193.07 | 193.07 | 0.12% |
| Sep 16, 2024 | 192.83 | 192.83 | 192.83 | 192.83 | 192.83 | 0.06% |
| Sep 13, 2024 | 192.72 | 192.72 | 192.72 | 192.72 | 192.72 | 0.52% |
| Sep 12, 2024 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | 1.01% |
| Sep 11, 2024 | 189.82 | 189.82 | 189.82 | 189.82 | 189.82 | 1.82% |
| Sep 10, 2024 | 186.43 | 186.43 | 186.43 | 186.43 | 186.43 | 0.52% |
| Sep 9, 2024 | 185.47 | 185.47 | 185.47 | 185.47 | 185.47 | 1.19% |
| Sep 6, 2024 | 183.28 | 183.28 | 183.28 | 183.28 | 183.28 | -1.87% |
| Sep 5, 2024 | 186.78 | 186.78 | 186.78 | 186.78 | 186.78 | -0.10% |
| Sep 4, 2024 | 186.97 | 186.97 | 186.97 | 186.97 | 186.97 | -0.38% |
| Sep 3, 2024 | 187.68 | 187.68 | 187.68 | 187.68 | 187.68 | -2.98% |
| Aug 30, 2024 | 193.44 | 193.44 | 193.44 | 193.44 | 193.44 | 1.11% |
| Aug 29, 2024 | 191.32 | 191.32 | 191.32 | 191.32 | 191.32 | -0.01% |
| Aug 28, 2024 | 191.33 | 191.33 | 191.33 | 191.33 | 191.33 | -0.82% |
| Aug 27, 2024 | 192.91 | 192.91 | 192.91 | 192.91 | 192.91 | 0.14% |
| Aug 26, 2024 | 192.64 | 192.64 | 192.64 | 192.64 | 192.64 | -0.62% |
| Aug 23, 2024 | 193.85 | 193.85 | 193.85 | 193.85 | 193.85 | 0.80% |
| Aug 22, 2024 | 192.32 | 192.32 | 192.32 | 192.32 | 192.32 | -1.22% |
| Aug 21, 2024 | 194.69 | 194.69 | 194.69 | 194.69 | 194.69 | 0.41% |
| Aug 20, 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | -0.03% |
| Aug 19, 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | 1.03% |
| Aug 16, 2024 | 191.98 | 191.98 | 191.98 | 191.98 | 191.98 | -0.10% |
| Aug 15, 2024 | 192.18 | 192.18 | 192.18 | 192.18 | 192.18 | 1.83% |
| Aug 14, 2024 | 188.72 | 188.72 | 188.72 | 188.72 | 188.72 | 0.32% |
| Aug 13, 2024 | 188.11 | 188.11 | 188.11 | 188.11 | 188.11 | 1.86% |
| Aug 12, 2024 | 184.67 | 184.67 | 184.67 | 184.67 | 184.67 | 0.09% |
| Aug 9, 2024 | 184.51 | 184.51 | 184.51 | 184.51 | 184.51 | 0.70% |
| Aug 8, 2024 | 183.23 | 183.23 | 183.23 | 183.23 | 183.23 | 2.74% |
| Aug 7, 2024 | 178.34 | 178.34 | 178.34 | 178.34 | 178.34 | -0.79% |
| Aug 6, 2024 | 179.76 | 179.76 | 179.76 | 179.76 | 179.76 | 1.31% |
| Aug 5, 2024 | 177.44 | 177.44 | 177.44 | 177.44 | 177.44 | -3.20% |
| Aug 2, 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | -2.78% |
| Aug 1, 2024 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | -1.38% |