MFS New Discovery Fund Class R1 (MNDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.08
+0.03 (0.19%)
At close: Apr 2, 2026
MNDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.19% |
| Apr 1, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.94% |
| Mar 31, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 4.13% |
| Mar 30, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.93% |
| Mar 27, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -2.08% |
| Mar 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.39% |
| Mar 25, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.31% |
| Mar 24, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.69% |
| Mar 23, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 2.24% |
| Mar 20, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -2.44% |
| Mar 19, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.13% |
| Mar 18, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.17% |
| Mar 17, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.06% |
| Mar 16, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.20% |
| Mar 13, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% |
| Mar 12, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -3.18% |
| Mar 11, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| Mar 10, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.55% |
| Mar 9, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.73% |
| Mar 6, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.83% |
| Mar 5, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -1.60% |
| Mar 4, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.08% |
| Mar 3, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -2.22% |
| Mar 2, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.94% |
| Feb 27, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -1.05% |
| Feb 26, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.71% |
| Feb 25, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.12% |
| Feb 24, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.56% |
| Feb 23, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -2.05% |
| Feb 20, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.47% |
| Feb 19, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.06% |
| Feb 18, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.94% |
| Feb 17, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.53% |
| Feb 13, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.20% |
| Feb 12, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -2.17% |
| Feb 11, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.35% |
| Feb 10, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.12% |
| Feb 9, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.94% |
| Feb 6, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 3.54% |
| Feb 5, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% |
| Feb 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.23% |
| Feb 3, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.18% |
| Feb 2, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.71% |
| Jan 30, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -1.34% |
| Jan 29, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% |
| Jan 28, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.40% |
| Jan 27, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.35% |
| Jan 26, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.06% |
| Jan 23, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.53% |
| Jan 22, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.74% |