MFS Massachusetts Investors Growth Stock Fund Class I (MGTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.81
-1.29 (-2.63%)
Dec 18, 2024, 4:00 PM EST
MGTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -0.61% |
| Dec 19, 2024 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -7.51% |
| Dec 18, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | -2.63% |
| Dec 17, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.30% |
| Dec 16, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | 0.06% |
| Dec 13, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -0.59% |
| Dec 12, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | -0.22% |
| Dec 11, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.71% |
| Dec 10, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | -0.30% |
| Dec 9, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.22% |
| Dec 6, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | 0.22% |
| Dec 5, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.36% |
| Dec 4, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.92% |
| Dec 3, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.14% |
| Dec 2, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.51% |
| Nov 29, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.33% |
| Nov 27, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | -0.14% |
| Nov 26, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.31% |
| Nov 25, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 0.54% |
| Nov 22, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | 0.39% |
| Nov 21, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | 0.69% |
| Nov 20, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| Nov 19, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.36% |
| Nov 18, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.25% |
| Nov 15, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -1.45% |
| Nov 14, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | -0.49% |
| Nov 13, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.08% |
| Nov 12, 2024 | 48.64 | 48.64 | 48.64 | 48.64 | 48.64 | -0.14% |
| Nov 11, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| Nov 8, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.08% |
| Nov 7, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | 0.72% |
| Nov 6, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | 1.45% |
| Nov 5, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.95% |
| Nov 4, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | -0.06% |
| Nov 1, 2024 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.70% |
| Oct 31, 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | -2.37% |
| Oct 30, 2024 | 48.02 | 48.02 | 48.02 | 48.02 | 48.02 | -0.33% |
| Oct 29, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | 0.04% |
| Oct 28, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | 0.17% |
| Oct 25, 2024 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.02% |
| Oct 24, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.43% |
| Oct 23, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.41% |
| Oct 22, 2024 | 48.48 | 48.48 | 48.48 | 48.48 | 48.48 | -0.37% |
| Oct 21, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -0.33% |
| Oct 18, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | 0.43% |
| Oct 17, 2024 | 48.61 | 48.61 | 48.61 | 48.61 | 48.61 | 0.31% |
| Oct 16, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.35% |
| Oct 15, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | -0.52% |
| Oct 14, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | 0.87% |
| Oct 11, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.59% |
| Oct 10, 2024 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.31% |
| Oct 9, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.61% |
| Oct 8, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.78% |
| Oct 7, 2024 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.80% |
| Oct 4, 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.38% |
| Oct 3, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.29% |
| Oct 2, 2024 | 47.67 | 47.67 | 47.67 | 47.67 | 47.67 | 0.04% |
| Oct 1, 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | -1.02% |
| Sep 30, 2024 | 48.14 | 48.14 | 48.14 | 48.14 | 48.14 | 0.15% |
| Sep 27, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.12% |
| Sep 26, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 1.24% |
| Sep 25, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 47.54 | -0.21% |
| Sep 24, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | 0.25% |
| Sep 23, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.02% |
| Sep 20, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.36% |
| Sep 19, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 1.64% |
| Sep 18, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -0.38% |
| Sep 17, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | -0.11% |
| Sep 16, 2024 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.06% |
| Sep 13, 2024 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.55% |
| Sep 12, 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | 0.73% |
| Sep 11, 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | 0.98% |
| Sep 10, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | 0.28% |
| Sep 9, 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 1.08% |
| Sep 6, 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | -1.24% |
| Sep 5, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -0.20% |
| Sep 4, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.13% |
| Sep 3, 2024 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -1.83% |
| Aug 30, 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.71% |
| Aug 29, 2024 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.19% |
| Aug 28, 2024 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.75% |
| Aug 27, 2024 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.28% |
| Aug 26, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.21% |
| Aug 23, 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 1.03% |
| Aug 22, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.81% |
| Aug 21, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | 0.45% |
| Aug 20, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | -0.06% |
| Aug 19, 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.76% |
| Aug 16, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.19% |
| Aug 15, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | 1.38% |
| Aug 14, 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | 0.15% |
| Aug 13, 2024 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 1.70% |
| Aug 12, 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | -0.04% |
| Aug 9, 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 0.29% |
| Aug 8, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | 1.85% |
| Aug 7, 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -0.63% |
| Aug 6, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.91% |
| Aug 5, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | -2.95% |
| Aug 2, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -1.42% |
| Aug 1, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.98% |