MFS Growth Fund Class R6 (MFEKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
206.67
+1.82 (0.89%)
Dec 20, 2024, 8:00 PM EST
MFEKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 206.67 | 206.67 | 206.67 | 206.67 | 206.67 | 0.89% |
| Dec 19, 2024 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | 0.22% |
| Dec 18, 2024 | 204.41 | 204.41 | 204.41 | 204.41 | 204.41 | -3.56% |
| Dec 17, 2024 | 211.96 | 211.96 | 211.96 | 211.96 | 211.96 | -11.18% |
| Dec 16, 2024 | 238.64 | 238.64 | 238.64 | 238.64 | 238.64 | 0.96% |
| Dec 13, 2024 | 236.36 | 236.36 | 236.36 | 236.36 | 236.36 | -0.39% |
| Dec 12, 2024 | 237.29 | 237.29 | 237.29 | 237.29 | 237.29 | -0.51% |
| Dec 11, 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 238.50 | 1.86% |
| Dec 10, 2024 | 234.15 | 234.15 | 234.15 | 234.15 | 234.15 | -0.16% |
| Dec 9, 2024 | 234.53 | 234.53 | 234.53 | 234.53 | 234.53 | -1.00% |
| Dec 6, 2024 | 236.89 | 236.89 | 236.89 | 236.89 | 236.89 | 0.65% |
| Dec 5, 2024 | 235.36 | 235.36 | 235.36 | 235.36 | 235.36 | -0.28% |
| Dec 4, 2024 | 236.03 | 236.03 | 236.03 | 236.03 | 236.03 | 1.61% |
| Dec 3, 2024 | 232.29 | 232.29 | 232.29 | 232.29 | 232.29 | 0.50% |
| Dec 2, 2024 | 231.13 | 231.13 | 231.13 | 231.13 | 231.13 | 0.71% |
| Nov 29, 2024 | 229.49 | 229.49 | 229.49 | 229.49 | 229.49 | 0.84% |
| Nov 27, 2024 | 227.58 | 227.58 | 227.58 | 227.58 | 227.58 | -0.81% |
| Nov 26, 2024 | 229.45 | 229.45 | 229.45 | 229.45 | 229.45 | 1.01% |
| Nov 25, 2024 | 227.16 | 227.16 | 227.16 | 227.16 | 227.16 | -0.07% |
| Nov 22, 2024 | 227.32 | 227.32 | 227.32 | 227.32 | 227.32 | 0.09% |
| Nov 21, 2024 | 227.11 | 227.11 | 227.11 | 227.11 | 227.11 | 0.31% |
| Nov 20, 2024 | 226.41 | 226.41 | 226.41 | 226.41 | 226.41 | -0.13% |
| Nov 19, 2024 | 226.71 | 226.71 | 226.71 | 226.71 | 226.71 | 1.09% |
| Nov 18, 2024 | 224.27 | 224.27 | 224.27 | 224.27 | 224.27 | 0.35% |
| Nov 15, 2024 | 223.48 | 223.48 | 223.48 | 223.48 | 223.48 | -2.18% |
| Nov 14, 2024 | 228.45 | 228.45 | 228.45 | 228.45 | 228.45 | -0.65% |
| Nov 13, 2024 | 229.95 | 229.95 | 229.95 | 229.95 | 229.95 | 0.21% |
| Nov 12, 2024 | 229.46 | 229.46 | 229.46 | 229.46 | 229.46 | 0.07% |
| Nov 11, 2024 | 229.29 | 229.29 | 229.29 | 229.29 | 229.29 | - |
| Nov 8, 2024 | 229.28 | 229.28 | 229.28 | 229.28 | 229.28 | 0.28% |
| Nov 7, 2024 | 228.63 | 228.63 | 228.63 | 228.63 | 228.63 | 1.39% |
| Nov 6, 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 225.50 | 2.39% |
| Nov 5, 2024 | 220.23 | 220.23 | 220.23 | 220.23 | 220.23 | 1.36% |
| Nov 4, 2024 | 217.28 | 217.28 | 217.28 | 217.28 | 217.28 | -0.32% |
| Nov 1, 2024 | 217.97 | 217.97 | 217.97 | 217.97 | 217.97 | 0.84% |
| Oct 31, 2024 | 216.16 | 216.16 | 216.16 | 216.16 | 216.16 | -2.75% |
| Oct 30, 2024 | 222.27 | 222.27 | 222.27 | 222.27 | 222.27 | -0.10% |
| Oct 29, 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 0.74% |
| Oct 28, 2024 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | 0.12% |
| Oct 25, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | 0.21% |
| Oct 24, 2024 | 220.14 | 220.14 | 220.14 | 220.14 | 220.14 | 0.14% |
| Oct 23, 2024 | 219.84 | 219.84 | 219.84 | 219.84 | 219.84 | -1.22% |
| Oct 22, 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | 0.05% |
| Oct 21, 2024 | 222.44 | 222.44 | 222.44 | 222.44 | 222.44 | 0.20% |
| Oct 18, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 0.55% |
| Oct 17, 2024 | 220.78 | 220.78 | 220.78 | 220.78 | 220.78 | 0.25% |
| Oct 16, 2024 | 220.23 | 220.23 | 220.23 | 220.23 | 220.23 | -0.01% |
| Oct 15, 2024 | 220.25 | 220.25 | 220.25 | 220.25 | 220.25 | -1.16% |
| Oct 14, 2024 | 222.84 | 222.84 | 222.84 | 222.84 | 222.84 | 0.79% |
| Oct 11, 2024 | 221.09 | 221.09 | 221.09 | 221.09 | 221.09 | 0.76% |
| Oct 10, 2024 | 219.43 | 219.43 | 219.43 | 219.43 | 219.43 | -0.17% |
| Oct 9, 2024 | 219.81 | 219.81 | 219.81 | 219.81 | 219.81 | 0.72% |
| Oct 8, 2024 | 218.23 | 218.23 | 218.23 | 218.23 | 218.23 | 1.38% |
| Oct 7, 2024 | 215.27 | 215.27 | 215.27 | 215.27 | 215.27 | -0.98% |
| Oct 4, 2024 | 217.39 | 217.39 | 217.39 | 217.39 | 217.39 | 0.86% |
| Oct 3, 2024 | 215.53 | 215.53 | 215.53 | 215.53 | 215.53 | -0.02% |
| Oct 2, 2024 | 215.58 | 215.58 | 215.58 | 215.58 | 215.58 | 0.10% |
| Oct 1, 2024 | 215.37 | 215.37 | 215.37 | 215.37 | 215.37 | -1.09% |
| Sep 30, 2024 | 217.75 | 217.75 | 217.75 | 217.75 | 217.75 | 0.35% |
| Sep 27, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | -0.57% |
| Sep 26, 2024 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | 0.39% |
| Sep 25, 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 0.04% |
| Sep 24, 2024 | 217.31 | 217.31 | 217.31 | 217.31 | 217.31 | 0.16% |
| Sep 23, 2024 | 216.96 | 216.96 | 216.96 | 216.96 | 216.96 | 0.03% |
| Sep 20, 2024 | 216.89 | 216.89 | 216.89 | 216.89 | 216.89 | -0.32% |
| Sep 19, 2024 | 217.58 | 217.58 | 217.58 | 217.58 | 217.58 | 2.19% |
| Sep 18, 2024 | 212.91 | 212.91 | 212.91 | 212.91 | 212.91 | -0.39% |
| Sep 17, 2024 | 213.74 | 213.74 | 213.74 | 213.74 | 213.74 | 0.13% |
| Sep 16, 2024 | 213.47 | 213.47 | 213.47 | 213.47 | 213.47 | 0.06% |
| Sep 13, 2024 | 213.34 | 213.34 | 213.34 | 213.34 | 213.34 | 0.52% |
| Sep 12, 2024 | 212.24 | 212.24 | 212.24 | 212.24 | 212.24 | 1.01% |
| Sep 11, 2024 | 210.12 | 210.12 | 210.12 | 210.12 | 210.12 | 1.82% |
| Sep 10, 2024 | 206.37 | 206.37 | 206.37 | 206.37 | 206.37 | 0.52% |
| Sep 9, 2024 | 205.30 | 205.30 | 205.30 | 205.30 | 205.30 | 1.19% |
| Sep 6, 2024 | 202.88 | 202.88 | 202.88 | 202.88 | 202.88 | -1.87% |
| Sep 5, 2024 | 206.75 | 206.75 | 206.75 | 206.75 | 206.75 | -0.10% |
| Sep 4, 2024 | 206.96 | 206.96 | 206.96 | 206.96 | 206.96 | -0.38% |
| Sep 3, 2024 | 207.74 | 207.74 | 207.74 | 207.74 | 207.74 | -2.98% |
| Aug 30, 2024 | 214.11 | 214.11 | 214.11 | 214.11 | 214.11 | 1.11% |
| Aug 29, 2024 | 211.76 | 211.76 | 211.76 | 211.76 | 211.76 | - |
| Aug 28, 2024 | 211.77 | 211.77 | 211.77 | 211.77 | 211.77 | -0.82% |
| Aug 27, 2024 | 213.52 | 213.52 | 213.52 | 213.52 | 213.52 | 0.14% |
| Aug 26, 2024 | 213.22 | 213.22 | 213.22 | 213.22 | 213.22 | -0.62% |
| Aug 23, 2024 | 214.55 | 214.55 | 214.55 | 214.55 | 214.55 | 0.80% |
| Aug 22, 2024 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | -1.22% |
| Aug 21, 2024 | 215.48 | 215.48 | 215.48 | 215.48 | 215.48 | 0.41% |
| Aug 20, 2024 | 214.59 | 214.59 | 214.59 | 214.59 | 214.59 | -0.03% |
| Aug 19, 2024 | 214.65 | 214.65 | 214.65 | 214.65 | 214.65 | 1.03% |
| Aug 16, 2024 | 212.47 | 212.47 | 212.47 | 212.47 | 212.47 | -0.10% |
| Aug 15, 2024 | 212.68 | 212.68 | 212.68 | 212.68 | 212.68 | 1.83% |
| Aug 14, 2024 | 208.85 | 208.85 | 208.85 | 208.85 | 208.85 | 0.33% |
| Aug 13, 2024 | 208.17 | 208.17 | 208.17 | 208.17 | 208.17 | 1.86% |
| Aug 12, 2024 | 204.37 | 204.37 | 204.37 | 204.37 | 204.37 | 0.09% |
| Aug 9, 2024 | 204.18 | 204.18 | 204.18 | 204.18 | 204.18 | 0.70% |
| Aug 8, 2024 | 202.77 | 202.77 | 202.77 | 202.77 | 202.77 | 2.75% |
| Aug 7, 2024 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | -0.79% |
| Aug 6, 2024 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | 1.31% |
| Aug 5, 2024 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | -3.20% |
| Aug 2, 2024 | 202.84 | 202.84 | 202.84 | 202.84 | 202.84 | -2.78% |
| Aug 1, 2024 | 208.63 | 208.63 | 208.63 | 208.63 | 208.63 | -1.38% |