MFS Utilities Fund Class R3 (MMUHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.78
+0.19 (0.81%)
May 30, 2025, 4:00 PM EDT
MMUHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.81% |
| May 29, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.68% |
| May 28, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.26% |
| May 27, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.85% |
| May 23, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.99% |
| May 22, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.31% |
| May 21, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -1.91% |
| May 20, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.59% |
| May 19, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.25% |
| May 16, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 1.36% |
| May 15, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.86% |
| May 14, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.22% |
| May 13, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.26% |
| May 12, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.64% |
| May 9, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.26% |
| May 8, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.68% |
| May 7, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.09% |
| May 6, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 1.04% |
| May 5, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.04% |
| May 2, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.61% |
| May 1, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.31% |
| Apr 30, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.56% |
| Apr 29, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.92% |
| Apr 28, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.66% |
| Apr 25, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.40% |
| Apr 24, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.35% |
| Apr 23, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.18% |
| Apr 22, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 2.72% |
| Apr 21, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -2.09% |
| Apr 17, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.99% |
| Apr 16, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.58% |
| Apr 15, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.49% |
| Apr 14, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.64% |
| Apr 11, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 1.48% |
| Apr 10, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.64% |
| Apr 9, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 3.77% |
| Apr 8, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.19% |
| Apr 7, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -2.32% |
| Apr 4, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -5.70% |
| Apr 3, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.04% |
| Apr 2, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.53% |
| Apr 1, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.44% |
| Mar 31, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.58% |
| Mar 28, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.76% |
| Mar 27, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.04% |
| Mar 26, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.59% |
| Mar 25, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -1.73% |
| Mar 24, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| Mar 21, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.66% |
| Mar 20, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.40% |