MFS Utilities Fund Class R1 (MMUGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.57
+0.04 (0.16%)
At close: May 18, 2026
MMUGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.02% |
| May 18, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.16% |
| May 15, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -2.74% |
| May 14, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.46% |
| May 13, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.14% |
| May 12, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.11% |
| May 11, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.15% |
| May 8, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.68% |
| May 7, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.35% |
| May 6, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.96% |
| May 5, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.04% |
| May 4, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.52% |
| May 1, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.70% |
| Apr 30, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 2.94% |
| Apr 29, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -1.30% |
| Apr 28, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.15% |
| Apr 27, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.07% |
| Apr 24, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 0.04% |
| Apr 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.49% |
| Apr 22, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.04% |
| Apr 21, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.51% |
| Apr 20, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.60% |
| Apr 17, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.71% |
| Apr 16, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.52% |
| Apr 15, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.74% |
| Apr 14, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.19% |
| Apr 13, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.54% |
| Apr 10, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.29% |
| Apr 9, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.92% |
| Apr 8, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 1.19% |
| Apr 7, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.22% |
| Apr 6, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.26% |
| Apr 2, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.52% |
| Apr 1, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.64% |
| Mar 31, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.19% |
| Mar 30, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.99% |
| Mar 27, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.27% |
| Mar 26, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -0.42% |
| Mar 25, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.57% |
| Mar 24, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.85% |
| Mar 23, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.86% |
| Mar 20, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -4.22% |
| Mar 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.41% |
| Mar 18, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.99% |
| Mar 17, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| Mar 16, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.55% |
| Mar 13, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.01% |
| Mar 12, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.68% |
| Mar 11, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.89% |
| Mar 10, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.22% |