MFS Massachusetts Investors Tr R4 (MITDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.47
+0.07 (0.17%)
Dec 5, 2025, 9:30 AM EST
MITDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.60% |
| Dec 9, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.15% |
| Dec 8, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | -0.30% |
| Dec 5, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 0.17% |
| Dec 4, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.12% |
| Dec 3, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 0.07% |
| Dec 2, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | 0.17% |
| Dec 1, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.64% |
| Nov 28, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 0.60% |
| Nov 26, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 0.45% |
| Nov 25, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 1.06% |
| Nov 24, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 1.10% |
| Nov 21, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 1.11% |
| Nov 20, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -1.40% |
| Nov 19, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.23% |
| Nov 18, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.78% |
| Nov 17, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.93% |
| Nov 14, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.17% |
| Nov 13, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -1.60% |
| Nov 12, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.02% |
| Nov 11, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.35% |
| Nov 10, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 1.38% |
| Nov 7, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | 0.28% |
| Nov 6, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.99% |
| Nov 5, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.15% |
| Nov 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.81% |
| Nov 3, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 0.35% |
| Oct 31, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 0.20% |
| Oct 30, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | -0.93% |
| Oct 29, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -0.39% |
| Oct 28, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.10% |
| Oct 27, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 1.11% |
| Oct 24, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.50% |
| Oct 23, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.60% |
| Oct 22, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.42% |
| Oct 21, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.33% |
| Oct 20, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | 1.06% |
| Oct 17, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.61% |
| Oct 16, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.61% |
| Oct 15, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.30% |
| Oct 14, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | -0.18% |
| Oct 13, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 1.02% |
| Oct 10, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | -2.35% |
| Oct 9, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.27% |
| Oct 8, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | 0.40% |
| Oct 7, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.45% |
| Oct 6, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.32% |
| Oct 3, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 0.13% |
| Oct 2, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.08% |
| Oct 1, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.20% |