MFS Massachusetts Investors Tr R1 (MITGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.86
+0.04 (0.11%)
At close: Dec 4, 2025
MITGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.14% |
| Dec 8, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.32% |
| Dec 5, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | 0.17% |
| Dec 4, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.11% |
| Dec 3, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.06% |
| Dec 2, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.17% |
| Dec 1, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.63% |
| Nov 28, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.58% |
| Nov 26, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | 0.43% |
| Nov 25, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 1.08% |
| Nov 24, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 1.09% |
| Nov 21, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 1.10% |
| Nov 20, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -1.41% |
| Nov 19, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 0.24% |
| Nov 18, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.79% |
| Nov 17, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.93% |
| Nov 14, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.20% |
| Nov 13, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -1.59% |
| Nov 12, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.03% |
| Nov 11, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.34% |
| Nov 10, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 1.39% |
| Nov 7, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.26% |
| Nov 6, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -1.01% |
| Nov 5, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.14% |
| Nov 4, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.80% |
| Nov 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.32% |
| Oct 31, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.23% |
| Oct 30, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.97% |
| Oct 29, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.40% |
| Oct 28, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.11% |
| Oct 27, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.09% |
| Oct 24, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.52% |
| Oct 23, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.58% |
| Oct 22, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.40% |
| Oct 21, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.29% |
| Oct 20, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 1.08% |
| Oct 17, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.59% |
| Oct 16, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | -0.61% |
| Oct 15, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.32% |
| Oct 14, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.21% |
| Oct 13, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | 1.04% |
| Oct 10, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | -2.34% |
| Oct 9, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.29% |
| Oct 8, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.41% |
| Oct 7, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.46% |
| Oct 6, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.32% |
| Oct 3, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.12% |
| Oct 2, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.06% |
| Oct 1, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.20% |
| Sep 30, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.50% |