MFS Massachusetts Investors Trust Class R1 (MITGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.12
+0.02 (0.06%)
May 30, 2025, 4:00 PM EDT
MITGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 0.12% |
| Jun 3, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 0.22% |
| Jun 2, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.19% |
| May 30, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.06% |
| May 29, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.44% |
| May 28, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.53% |
| May 27, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 1.77% |
| May 23, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.57% |
| May 22, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | -0.19% |
| May 21, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -1.39% |
| May 20, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.31% |
| May 19, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.15% |
| May 16, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.69% |
| May 15, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 0.44% |
| May 14, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| May 13, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.44% |
| May 12, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 2.58% |
| May 9, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.19% |
| May 8, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.65% |
| May 7, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.29% |
| May 6, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.55% |
| May 5, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.45% |
| May 2, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.30% |
| May 1, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.66% |
| Apr 30, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.30% |
| Apr 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.70% |
| Apr 28, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
| Apr 25, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.27% |
| Apr 24, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1.28% |
| Apr 23, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 1.19% |
| Apr 22, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 2.62% |
| Apr 21, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -2.19% |
| Apr 17, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.24% |
| Apr 16, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.91% |
| Apr 15, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.37% |
| Apr 14, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.74% |
| Apr 11, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.78% |
| Apr 10, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -2.96% |
| Apr 9, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 7.94% |
| Apr 8, 2025 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | -1.42% |
| Apr 7, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.21% |
| Apr 4, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -5.54% |
| Apr 3, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -3.95% |
| Apr 2, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.48% |
| Apr 1, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.26% |
| Mar 31, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.52% |
| Mar 28, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -1.88% |
| Mar 27, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.10% |
| Mar 26, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.88% |
| Mar 25, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.13% |