MFS International Intrinsic Value R3 (MINGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.16
+0.09 (0.21%)
Aug 8, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 11, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | -0.42% |
| Aug 8, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.21% |
| Aug 7, 2025 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | 1.72% |
| Aug 6, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 0.76% |
| Aug 5, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 0.14% |
| Aug 4, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | 1.33% |
| Aug 1, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.53% |
| Jul 31, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -1.07% |
| Jul 30, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -0.73% |
| Jul 29, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 0.21% |
| Jul 28, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.31% |
| Jul 25, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | -0.16% |
| Jul 24, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | -0.21% |
| Jul 23, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 2.02% |
| Jul 22, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 0.38% |
| Jul 21, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.60% |
| Jul 18, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -0.02% |
| Jul 17, 2025 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | 0.97% |
| Jul 16, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -0.10% |
| Jul 15, 2025 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.62% |
| Jul 14, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | -0.48% |
| Jul 11, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | -0.83% |
| Jul 10, 2025 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | 0.14% |
| Jul 9, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 0.74% |
| Jul 8, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| Jul 7, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -0.78% |
| Jul 3, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | 0.40% |
| Jul 2, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 0.26% |
| Jul 1, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.21% |
| Jun 30, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 0.12% |
| Jun 27, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.94% |
| Jun 26, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.68% |
| Jun 25, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -0.22% |
| Jun 24, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 1.10% |
| Jun 23, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.12% |
| Jun 20, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -0.75% |
| Jun 18, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | -0.24% |
| Jun 17, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -1.32% |
| Jun 16, 2025 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | 0.80% |
| Jun 13, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -1.10% |
| Jun 12, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.79% |
| Jun 11, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 0.02% |
| Jun 10, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -0.10% |
| Jun 9, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| Jun 6, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.24% |
| Jun 5, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.10% |
| Jun 4, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 0.60% |
| Jun 3, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | -0.62% |
| Jun 2, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.41% |
| May 30, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.05% |