MFS New Discovery Fund Class R1 (MNDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.90
-0.14 (-0.82%)
At close: May 18, 2026
MNDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.77% |
| May 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.82% |
| May 15, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -3.02% |
| May 14, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.46% |
| May 13, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| May 12, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.91% |
| May 11, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.06% |
| May 8, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.86% |
| May 7, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -1.13% |
| May 6, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.28% |
| May 5, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.80% |
| May 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.11% |
| May 1, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.17% |
| Apr 30, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 2.52% |
| Apr 29, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.29% |
| Apr 28, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.84% |
| Apr 27, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.06% |
| Apr 24, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.40% |
| Apr 23, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.03% |
| Apr 22, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.23% |
| Apr 21, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.96% |
| Apr 20, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 1.26% |
| Apr 17, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 2.52% |
| Apr 16, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.12% |
| Apr 15, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.29% |
| Apr 14, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.24% |
| Apr 13, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.92% |
| Apr 10, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.06% |
| Apr 9, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.18% |
| Apr 8, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 3.36% |
| Apr 7, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.25% |
| Apr 6, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.19% |
| 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% |