MFS Utilities Fund Class R1 (MMUGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.33
+0.16 (0.69%)
May 29, 2025, 4:00 PM EDT
MMUGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.69% |
| May 28, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.28% |
| May 27, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.90% |
| May 23, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.95% |
| May 22, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -1.33% |
| May 21, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -1.89% |
| May 20, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.55% |
| May 19, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.25% |
| May 16, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.37% |
| May 15, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.88% |
| May 14, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.26% |
| May 13, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.26% |
| May 12, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.65% |
| May 9, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.26% |
| May 8, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.69% |
| May 7, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.09% |
| May 6, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.05% |
| May 5, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.09% |
| May 2, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.62% |
| May 1, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.31% |
| Apr 30, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.53% |
| Apr 29, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.93% |
| Apr 28, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.62% |
| Apr 25, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.40% |
| Apr 24, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.36% |
| Apr 23, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.13% |
| Apr 22, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 2.75% |
| Apr 21, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -2.07% |
| Apr 17, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.95% |
| Apr 16, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.59% |
| Apr 15, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.50% |
| Apr 14, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.66% |
| Apr 11, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 1.45% |
| Apr 10, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.65% |
| Apr 9, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 3.76% |
| Apr 8, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.14% |
| Apr 7, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.35% |
| Apr 4, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -5.71% |
| Apr 3, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.04% |
| Apr 2, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.53% |
| Apr 1, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.45% |
| Mar 31, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.58% |
| Mar 28, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.72% |
| Mar 27, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.05% |
| Mar 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.59% |
| Mar 25, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.61% |
| Mar 24, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.04% |
| Mar 21, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.67% |
| Mar 20, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.40% |
| Mar 19, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.18% |