MFS Utilities R4 (MMUJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.43
-0.10 (-0.41%)
Aug 29, 2025, 4:00 PM EDT
MMUJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| Sep 3, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.16% |
| Sep 2, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.70% |
| Aug 29, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.41% |
| Aug 28, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.69% |
| Aug 27, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.08% |
| Aug 26, 2025 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.16% |
| Aug 25, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -1.20% |
| Aug 22, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.81% |
| Aug 21, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.76% |
| Aug 20, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.08% |
| Aug 19, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.89% |
| Aug 18, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.12% |
| Aug 15, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.12% |
| Aug 14, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.48% |
| Aug 13, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.08% |
| Aug 12, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.53% |
| Aug 11, 2025 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.36% |
| Aug 8, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.48% |
| Aug 7, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.69% |
| Aug 6, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.60% |
| Aug 5, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.83% |
| Aug 4, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.82% |
| Aug 1, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.12% |
| Jul 31, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.33% |
| Jul 30, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.49% |
| Jul 29, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.74% |
| Jul 28, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.98% |
| Jul 25, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.25% |
| Jul 24, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.37% |
| Jul 23, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.93% |
| Jul 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.47% |
| Jul 21, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.41% |
| Jul 18, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.54% |
| Jul 17, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.25% |
| Jul 16, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.13% |
| Jul 15, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.91% |
| Jul 14, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.33% |
| Jul 11, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.04% |
| Jul 10, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.46% |
| Jul 9, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.89% |
| Jul 8, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.92% |
| Jul 7, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.13% |
| Jul 3, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.71% |
| Jul 2, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.75% |
| Jul 1, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.76% |
| Jun 30, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.17% |
| Jun 27, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.13% |
| Jun 26, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.30% |
| Jun 25, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -1.38% |