MFS Growth Fund Class R4 (MFEJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
197.45
+1.73 (0.88%)
Dec 20, 2024, 8:00 PM EST
MFEJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | 0.88% |
| Dec 19, 2024 | 195.72 | 195.72 | 195.72 | 195.72 | 195.72 | 0.22% |
| Dec 18, 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | -3.56% |
| Dec 17, 2024 | 202.51 | 202.51 | 202.51 | 202.51 | 202.51 | -11.63% |
| Dec 16, 2024 | 229.15 | 229.15 | 229.15 | 229.15 | 229.15 | 0.96% |
| Dec 13, 2024 | 226.96 | 226.96 | 226.96 | 226.96 | 226.96 | -0.39% |
| Dec 12, 2024 | 227.86 | 227.86 | 227.86 | 227.86 | 227.86 | -0.50% |
| Dec 11, 2024 | 229.01 | 229.01 | 229.01 | 229.01 | 229.01 | 1.86% |
| Dec 10, 2024 | 224.83 | 224.83 | 224.83 | 224.83 | 224.83 | -0.16% |
| Dec 9, 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | -1.00% |
| Dec 6, 2024 | 227.47 | 227.47 | 227.47 | 227.47 | 227.47 | 0.65% |
| Dec 5, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.29% |
| Dec 4, 2024 | 226.65 | 226.65 | 226.65 | 226.65 | 226.65 | 1.61% |
| Dec 3, 2024 | 223.05 | 223.05 | 223.05 | 223.05 | 223.05 | 0.50% |
| Dec 2, 2024 | 221.94 | 221.94 | 221.94 | 221.94 | 221.94 | 0.72% |
| Nov 29, 2024 | 220.36 | 220.36 | 220.36 | 220.36 | 220.36 | 0.84% |
| Nov 27, 2024 | 218.53 | 218.53 | 218.53 | 218.53 | 218.53 | -0.82% |
| Nov 26, 2024 | 220.34 | 220.34 | 220.34 | 220.34 | 220.34 | 1.01% |
| Nov 25, 2024 | 218.13 | 218.13 | 218.13 | 218.13 | 218.13 | -0.07% |
| Nov 22, 2024 | 218.29 | 218.29 | 218.29 | 218.29 | 218.29 | 0.09% |
| Nov 21, 2024 | 218.09 | 218.09 | 218.09 | 218.09 | 218.09 | 0.31% |
| Nov 20, 2024 | 217.42 | 217.42 | 217.42 | 217.42 | 217.42 | -0.13% |
| Nov 19, 2024 | 217.71 | 217.71 | 217.71 | 217.71 | 217.71 | 1.09% |
| Nov 18, 2024 | 215.36 | 215.36 | 215.36 | 215.36 | 215.36 | 0.35% |
| Nov 15, 2024 | 214.61 | 214.61 | 214.61 | 214.61 | 214.61 | -2.17% |
| Nov 14, 2024 | 219.38 | 219.38 | 219.38 | 219.38 | 219.38 | -0.65% |
| Nov 13, 2024 | 220.82 | 220.82 | 220.82 | 220.82 | 220.82 | 0.21% |
| Nov 12, 2024 | 220.35 | 220.35 | 220.35 | 220.35 | 220.35 | 0.07% |
| Nov 11, 2024 | 220.19 | 220.19 | 220.19 | 220.19 | 220.19 | - |
| Nov 8, 2024 | 220.18 | 220.18 | 220.18 | 220.18 | 220.18 | 0.28% |
| Nov 7, 2024 | 219.56 | 219.56 | 219.56 | 219.56 | 219.56 | 1.39% |
| Nov 6, 2024 | 216.55 | 216.55 | 216.55 | 216.55 | 216.55 | 2.39% |
| Nov 5, 2024 | 211.49 | 211.49 | 211.49 | 211.49 | 211.49 | 1.36% |
| Nov 4, 2024 | 208.66 | 208.66 | 208.66 | 208.66 | 208.66 | -0.32% |
| Nov 1, 2024 | 209.32 | 209.32 | 209.32 | 209.32 | 209.32 | 0.83% |
| Oct 31, 2024 | 207.59 | 207.59 | 207.59 | 207.59 | 207.59 | -2.75% |
| Oct 30, 2024 | 213.46 | 213.46 | 213.46 | 213.46 | 213.46 | -0.10% |
| Oct 29, 2024 | 213.67 | 213.67 | 213.67 | 213.67 | 213.67 | 0.74% |
| Oct 28, 2024 | 212.11 | 212.11 | 212.11 | 212.11 | 212.11 | 0.12% |
| Oct 25, 2024 | 211.86 | 211.86 | 211.86 | 211.86 | 211.86 | 0.21% |
| Oct 24, 2024 | 211.41 | 211.41 | 211.41 | 211.41 | 211.41 | 0.13% |
| Oct 23, 2024 | 211.13 | 211.13 | 211.13 | 211.13 | 211.13 | -1.22% |
| Oct 22, 2024 | 213.73 | 213.73 | 213.73 | 213.73 | 213.73 | 0.05% |
| Oct 21, 2024 | 213.62 | 213.62 | 213.62 | 213.62 | 213.62 | 0.20% |
| Oct 18, 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0.55% |
| Oct 17, 2024 | 212.03 | 212.03 | 212.03 | 212.03 | 212.03 | 0.25% |
| Oct 16, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | -0.01% |
| Oct 15, 2024 | 211.52 | 211.52 | 211.52 | 211.52 | 211.52 | -1.16% |
| Oct 14, 2024 | 214.01 | 214.01 | 214.01 | 214.01 | 214.01 | 0.79% |
| Oct 11, 2024 | 212.33 | 212.33 | 212.33 | 212.33 | 212.33 | 0.75% |
| Oct 10, 2024 | 210.74 | 210.74 | 210.74 | 210.74 | 210.74 | -0.18% |
| Oct 9, 2024 | 211.11 | 211.11 | 211.11 | 211.11 | 211.11 | 0.73% |
| Oct 8, 2024 | 209.59 | 209.59 | 209.59 | 209.59 | 209.59 | 1.37% |
| Oct 7, 2024 | 206.75 | 206.75 | 206.75 | 206.75 | 206.75 | -0.97% |
| Oct 4, 2024 | 208.78 | 208.78 | 208.78 | 208.78 | 208.78 | 0.86% |
| Oct 3, 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.02% |
| Oct 2, 2024 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | 0.10% |
| Oct 1, 2024 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | -1.09% |
| Sep 30, 2024 | 209.13 | 209.13 | 209.13 | 209.13 | 209.13 | 0.35% |
| Sep 27, 2024 | 208.41 | 208.41 | 208.41 | 208.41 | 208.41 | -0.57% |
| Sep 26, 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 0.38% |
| Sep 25, 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | 0.04% |
| Sep 24, 2024 | 208.71 | 208.71 | 208.71 | 208.71 | 208.71 | 0.16% |
| Sep 23, 2024 | 208.38 | 208.38 | 208.38 | 208.38 | 208.38 | 0.03% |
| Sep 20, 2024 | 208.32 | 208.32 | 208.32 | 208.32 | 208.32 | -0.32% |
| Sep 19, 2024 | 208.98 | 208.98 | 208.98 | 208.98 | 208.98 | 2.20% |
| Sep 18, 2024 | 204.49 | 204.49 | 204.49 | 204.49 | 204.49 | -0.38% |
| Sep 17, 2024 | 205.28 | 205.28 | 205.28 | 205.28 | 205.28 | 0.12% |
| Sep 16, 2024 | 205.03 | 205.03 | 205.03 | 205.03 | 205.03 | 0.06% |
| Sep 13, 2024 | 204.91 | 204.91 | 204.91 | 204.91 | 204.91 | 0.52% |
| Sep 12, 2024 | 203.85 | 203.85 | 203.85 | 203.85 | 203.85 | 1.01% |
| Sep 11, 2024 | 201.82 | 201.82 | 201.82 | 201.82 | 201.82 | 1.82% |
| Sep 10, 2024 | 198.21 | 198.21 | 198.21 | 198.21 | 198.21 | 0.52% |
| Sep 9, 2024 | 197.19 | 197.19 | 197.19 | 197.19 | 197.19 | 1.20% |
| Sep 6, 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | -1.87% |
| Sep 5, 2024 | 198.58 | 198.58 | 198.58 | 198.58 | 198.58 | -0.10% |
| Sep 4, 2024 | 198.78 | 198.78 | 198.78 | 198.78 | 198.78 | -0.38% |
| Sep 3, 2024 | 199.53 | 199.53 | 199.53 | 199.53 | 199.53 | -2.98% |
| Aug 30, 2024 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | 1.11% |
| Aug 29, 2024 | 203.39 | 203.39 | 203.39 | 203.39 | 203.39 | - |
| Aug 28, 2024 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | -0.82% |
| Aug 27, 2024 | 205.08 | 205.08 | 205.08 | 205.08 | 205.08 | 0.14% |
| Aug 26, 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | -0.62% |
| Aug 23, 2024 | 206.07 | 206.07 | 206.07 | 206.07 | 206.07 | 0.79% |
| Aug 22, 2024 | 204.45 | 204.45 | 204.45 | 204.45 | 204.45 | -1.22% |
| Aug 21, 2024 | 206.97 | 206.97 | 206.97 | 206.97 | 206.97 | 0.41% |
| Aug 20, 2024 | 206.12 | 206.12 | 206.12 | 206.12 | 206.12 | -0.03% |
| Aug 19, 2024 | 206.18 | 206.18 | 206.18 | 206.18 | 206.18 | 1.03% |
| Aug 16, 2024 | 204.08 | 204.08 | 204.08 | 204.08 | 204.08 | -0.10% |
| Aug 15, 2024 | 204.29 | 204.29 | 204.29 | 204.29 | 204.29 | 1.83% |
| Aug 14, 2024 | 200.61 | 200.61 | 200.61 | 200.61 | 200.61 | 0.33% |
| Aug 13, 2024 | 199.96 | 199.96 | 199.96 | 199.96 | 199.96 | 1.86% |
| Aug 12, 2024 | 196.31 | 196.31 | 196.31 | 196.31 | 196.31 | 0.09% |
| Aug 9, 2024 | 196.13 | 196.13 | 196.13 | 196.13 | 196.13 | 0.70% |
| Aug 8, 2024 | 194.77 | 194.77 | 194.77 | 194.77 | 194.77 | 2.74% |
| Aug 7, 2024 | 189.57 | 189.57 | 189.57 | 189.57 | 189.57 | -0.79% |
| Aug 6, 2024 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | 1.30% |
| Aug 5, 2024 | 188.61 | 188.61 | 188.61 | 188.61 | 188.61 | -3.20% |
| Aug 2, 2024 | 194.84 | 194.84 | 194.84 | 194.84 | 194.84 | -2.77% |
| Aug 1, 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | -1.38% |