MFS Growth Fund Class R6 (MFEKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
206.32
-5.09 (-2.41%)
Feb 21, 2025, 8:01 PM EST
MFEKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 20, 2025 | 211.41 | 211.41 | 211.41 | 211.41 | 211.41 | -0.70% |
| Feb 19, 2025 | 212.89 | 212.89 | 212.89 | 212.89 | 212.89 | 0.02% |
| Feb 18, 2025 | 212.84 | 212.84 | 212.84 | 212.84 | 212.84 | -0.19% |
| Feb 14, 2025 | 213.25 | 213.25 | 213.25 | 213.25 | 213.25 | 0.20% |
| Feb 13, 2025 | 212.83 | 212.83 | 212.83 | 212.83 | 212.83 | 1.02% |
| Feb 12, 2025 | 210.68 | 210.68 | 210.68 | 210.68 | 210.68 | -0.40% |
| Feb 11, 2025 | 211.52 | 211.52 | 211.52 | 211.52 | 211.52 | -0.53% |
| Feb 10, 2025 | 212.65 | 212.65 | 212.65 | 212.65 | 212.65 | 0.78% |
| Feb 7, 2025 | 211.01 | 211.01 | 211.01 | 211.01 | 211.01 | -1.14% |
| Feb 6, 2025 | 213.44 | 213.44 | 213.44 | 213.44 | 213.44 | 0.54% |
| Feb 5, 2025 | 212.29 | 212.29 | 212.29 | 212.29 | 212.29 | 0.23% |
| Feb 4, 2025 | 211.81 | 211.81 | 211.81 | 211.81 | 211.81 | 0.75% |
| Feb 3, 2025 | 210.23 | 210.23 | 210.23 | 210.23 | 210.23 | -0.81% |
| Jan 31, 2025 | 211.94 | 211.94 | 211.94 | 211.94 | 211.94 | -0.23% |
| Jan 30, 2025 | 212.42 | 212.42 | 212.42 | 212.42 | 212.42 | 0.33% |
| Jan 29, 2025 | 211.72 | 211.72 | 211.72 | 211.72 | 211.72 | -0.75% |
| Jan 28, 2025 | 213.31 | 213.31 | 213.31 | 213.31 | 213.31 | 2.20% |
| Jan 27, 2025 | 208.72 | 208.72 | 208.72 | 208.72 | 208.72 | -3.23% |
| Jan 24, 2025 | 215.68 | 215.68 | 215.68 | 215.68 | 215.68 | -0.37% |
| Jan 23, 2025 | 216.48 | 216.48 | 216.48 | 216.48 | 216.48 | 0.59% |
| Jan 22, 2025 | 215.21 | 215.21 | 215.21 | 215.21 | 215.21 | 1.50% |
| Jan 21, 2025 | 212.03 | 212.03 | 212.03 | 212.03 | 212.03 | 1.13% |
| Jan 17, 2025 | 209.67 | 209.67 | 209.67 | 209.67 | 209.67 | 1.11% |
| Jan 16, 2025 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | -0.36% |
| Jan 15, 2025 | 208.11 | 208.11 | 208.11 | 208.11 | 208.11 | 2.49% |
| Jan 14, 2025 | 203.05 | 203.05 | 203.05 | 203.05 | 203.05 | 0.11% |
| Jan 13, 2025 | 202.83 | 202.83 | 202.83 | 202.83 | 202.83 | -0.37% |
| Jan 10, 2025 | 203.59 | 203.59 | 203.59 | 203.59 | 203.59 | -1.61% |
| Jan 8, 2025 | 206.93 | 206.93 | 206.93 | 206.93 | 206.93 | 0.37% |
| Jan 7, 2025 | 206.17 | 206.17 | 206.17 | 206.17 | 206.17 | -1.77% |
| Jan 6, 2025 | 209.89 | 209.89 | 209.89 | 209.89 | 209.89 | 1.19% |
| Jan 3, 2025 | 207.42 | 207.42 | 207.42 | 207.42 | 207.42 | 1.78% |
| Jan 2, 2025 | 203.79 | 203.79 | 203.79 | 203.79 | 203.79 | 0.11% |
| Dec 31, 2024 | 203.56 | 203.56 | 203.56 | 203.56 | 203.56 | -0.83% |
| Dec 30, 2024 | 205.26 | 205.26 | 205.26 | 205.26 | 205.26 | -1.06% |
| Dec 27, 2024 | 207.46 | 207.46 | 207.46 | 207.46 | 207.46 | -1.40% |
| Dec 26, 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | -0.31% |
| Dec 24, 2024 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | 1.28% |
| Dec 23, 2024 | 208.39 | 208.39 | 208.39 | 208.39 | 208.39 | 0.83% |
| 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 | 192.35 | 0.96% |
| Dec 13, 2024 | 236.36 | 236.36 | 236.36 | 236.36 | 190.51 | -0.39% |
| Dec 12, 2024 | 237.29 | 237.29 | 237.29 | 237.29 | 191.26 | -0.51% |
| Dec 11, 2024 | 238.50 | 238.50 | 238.50 | 238.50 | 192.24 | 1.86% |
| Dec 10, 2024 | 234.15 | 234.15 | 234.15 | 234.15 | 188.73 | -0.16% |
| Dec 9, 2024 | 234.53 | 234.53 | 234.53 | 234.53 | 189.04 | -1.00% |
| Dec 6, 2024 | 236.89 | 236.89 | 236.89 | 236.89 | 190.94 | 0.65% |
| Dec 5, 2024 | 235.36 | 235.36 | 235.36 | 235.36 | 189.71 | -0.28% |
| Dec 4, 2024 | 236.03 | 236.03 | 236.03 | 236.03 | 190.25 | 1.61% |
| Dec 3, 2024 | 232.29 | 232.29 | 232.29 | 232.29 | 187.23 | 0.50% |
| Dec 2, 2024 | 231.13 | 231.13 | 231.13 | 231.13 | 186.30 | 0.71% |
| Nov 29, 2024 | 229.49 | 229.49 | 229.49 | 229.49 | 184.98 | 0.84% |
| Nov 27, 2024 | 227.58 | 227.58 | 227.58 | 227.58 | 183.44 | -0.81% |
| Nov 26, 2024 | 229.45 | 229.45 | 229.45 | 229.45 | 184.94 | 1.01% |
| Nov 25, 2024 | 227.16 | 227.16 | 227.16 | 227.16 | 183.10 | -0.07% |
| Nov 22, 2024 | 227.32 | 227.32 | 227.32 | 227.32 | 183.23 | 0.09% |
| Nov 21, 2024 | 227.11 | 227.11 | 227.11 | 227.11 | 183.06 | 0.31% |
| Nov 20, 2024 | 226.41 | 226.41 | 226.41 | 226.41 | 182.49 | -0.13% |
| Nov 19, 2024 | 226.71 | 226.71 | 226.71 | 226.71 | 182.74 | 1.09% |
| Nov 18, 2024 | 224.27 | 224.27 | 224.27 | 224.27 | 180.77 | 0.35% |
| Nov 15, 2024 | 223.48 | 223.48 | 223.48 | 223.48 | 180.13 | -2.18% |
| Nov 14, 2024 | 228.45 | 228.45 | 228.45 | 228.45 | 184.14 | -0.65% |
| Nov 13, 2024 | 229.95 | 229.95 | 229.95 | 229.95 | 185.35 | 0.21% |
| Nov 12, 2024 | 229.46 | 229.46 | 229.46 | 229.46 | 184.95 | 0.07% |
| Nov 11, 2024 | 229.29 | 229.29 | 229.29 | 229.29 | 184.82 | - |
| Nov 8, 2024 | 229.28 | 229.28 | 229.28 | 229.28 | 184.81 | 0.28% |
| Nov 7, 2024 | 228.63 | 228.63 | 228.63 | 228.63 | 184.28 | 1.39% |
| Nov 6, 2024 | 225.50 | 225.50 | 225.50 | 225.50 | 181.76 | 2.39% |
| Nov 5, 2024 | 220.23 | 220.23 | 220.23 | 220.23 | 177.51 | 1.36% |
| Nov 4, 2024 | 217.28 | 217.28 | 217.28 | 217.28 | 175.14 | -0.32% |
| Nov 1, 2024 | 217.97 | 217.97 | 217.97 | 217.97 | 175.69 | 0.84% |
| Oct 31, 2024 | 216.16 | 216.16 | 216.16 | 216.16 | 174.23 | -2.75% |
| Oct 30, 2024 | 222.27 | 222.27 | 222.27 | 222.27 | 179.16 | -0.10% |
| Oct 29, 2024 | 222.50 | 222.50 | 222.50 | 222.50 | 179.34 | 0.74% |
| Oct 28, 2024 | 220.87 | 220.87 | 220.87 | 220.87 | 178.03 | 0.12% |
| Oct 25, 2024 | 220.60 | 220.60 | 220.60 | 220.60 | 177.81 | 0.21% |
| Oct 24, 2024 | 220.14 | 220.14 | 220.14 | 220.14 | 177.44 | 0.14% |
| Oct 23, 2024 | 219.84 | 219.84 | 219.84 | 219.84 | 177.20 | -1.22% |
| Oct 22, 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 179.38 | 0.05% |
| Oct 21, 2024 | 222.44 | 222.44 | 222.44 | 222.44 | 179.29 | 0.20% |
| Oct 18, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 178.94 | 0.55% |
| Oct 17, 2024 | 220.78 | 220.78 | 220.78 | 220.78 | 177.96 | 0.25% |
| Oct 16, 2024 | 220.23 | 220.23 | 220.23 | 220.23 | 177.51 | -0.01% |
| Oct 15, 2024 | 220.25 | 220.25 | 220.25 | 220.25 | 177.53 | -1.16% |
| Oct 14, 2024 | 222.84 | 222.84 | 222.84 | 222.84 | 179.62 | 0.79% |
| Oct 11, 2024 | 221.09 | 221.09 | 221.09 | 221.09 | 178.21 | 0.76% |
| Oct 10, 2024 | 219.43 | 219.43 | 219.43 | 219.43 | 176.87 | -0.17% |
| Oct 9, 2024 | 219.81 | 219.81 | 219.81 | 219.81 | 177.17 | 0.72% |
| Oct 8, 2024 | 218.23 | 218.23 | 218.23 | 218.23 | 175.90 | 1.38% |
| Oct 7, 2024 | 215.27 | 215.27 | 215.27 | 215.27 | 173.52 | -0.98% |
| Oct 4, 2024 | 217.39 | 217.39 | 217.39 | 217.39 | 175.22 | 0.86% |
| Oct 3, 2024 | 215.53 | 215.53 | 215.53 | 215.53 | 173.72 | -0.02% |
| Oct 2, 2024 | 215.58 | 215.58 | 215.58 | 215.58 | 173.77 | 0.10% |
| Oct 1, 2024 | 215.37 | 215.37 | 215.37 | 215.37 | 173.60 | -1.09% |
| Sep 30, 2024 | 217.75 | 217.75 | 217.75 | 217.75 | 175.51 | 0.35% |
| Sep 27, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 174.91 | -0.57% |
| Sep 26, 2024 | 218.24 | 218.24 | 218.24 | 218.24 | 175.91 | 0.39% |