MFS Utilities Fund Class R4 (MMUJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.94
+0.05 (0.19%)
At close: May 18, 2026
MMUJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.00% |
| May 18, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.19% |
| May 15, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -2.74% |
| May 14, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.45% |
| May 13, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.16% |
| May 12, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.07% |
| May 11, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.13% |
| May 8, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.67% |
| May 7, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.37% |
| May 6, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.95% |
| May 5, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
| May 4, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.51% |
| May 1, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -0.69% |
| Apr 30, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 2.90% |
| Apr 29, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -1.28% |
| Apr 28, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.15% |
| Apr 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.07% |
| Apr 24, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.04% |
| Apr 23, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 2.53% |
| Apr 22, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| Apr 21, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.49% |
| Apr 20, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.59% |
| Apr 17, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.70% |
| Apr 16, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.52% |
| Apr 15, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -0.73% |
| Apr 14, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.18% |
| Apr 13, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | -1.52% |
| Apr 10, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.29% |
| Apr 9, 2026 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 0.91% |
| Apr 8, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1.21% |
| Apr 7, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.22% |
| Apr 6, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.26% |
| Apr 2, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.52% |
| Apr 1, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.67% |
| Mar 31, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.19% |
| Mar 30, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.98% |
| Mar 27, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.30% |
| Mar 26, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.64% |
| Mar 25, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.57% |
| Mar 24, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.88% |
| Mar 23, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.84% |
| Mar 20, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -4.23% |
| Mar 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.40% |
| Mar 18, 2026 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.98% |
| Mar 17, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.04% |
| Mar 16, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.55% |
| Mar 13, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.99% |
| Mar 12, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.67% |
| Mar 11, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.88% |
| Mar 10, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -0.18% |