MFS Moderate Allocation Fund Class B (MMABX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.21
+0.03 (0.15%)
At close: May 18, 2026
MMABX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.49% |
| May 18, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.15% |
| May 15, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -1.08% |
| May 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.25% |
| May 13, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| May 12, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.20% |
| May 11, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.10% |
| May 8, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.20% |
| May 7, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.44% |
| May 6, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.94% |
| May 5, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.30% |
| May 4, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.35% |
| May 1, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.10% |
| Apr 30, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.79% |
| Apr 29, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.25% |
| Apr 28, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.44% |
| Apr 27, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Apr 24, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.20% |
| Apr 23, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.20% |
| Apr 22, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.15% |
| Apr 21, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.64% |
| Apr 20, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| Apr 17, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.89% |
| Apr 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Apr 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.05% |
| Apr 14, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.60% |
| Apr 13, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.65% |
| Apr 10, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.10% |
| Apr 9, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.15% |
| Apr 8, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.79% |
| Apr 7, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| Apr 6, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.26% |
| Apr 2, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.10% |
| Apr 1, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.52% |
| Mar 31, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.57% |
| Mar 30, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| Mar 27, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.83% |
| Mar 26, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.13% |
| Mar 25, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.57% |
| Mar 24, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.10% |
| Mar 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.73% |
| Mar 20, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -1.28% |
| Mar 19, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.20% |
| Mar 18, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.81% |
| Mar 17, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.46% |
| Mar 16, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.62% |
| Mar 13, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.41% |
| Mar 12, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.01% |
| Mar 11, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.30% |
| Mar 10, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.15% |