MFS New Discovery R1 (MNDGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.19
-0.27 (-1.46%)
At close: Jul 8, 2026
MNDGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.46% |
| Jul 7, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -1.49% |
| Jul 6, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.27% |
| Jul 2, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.53% |
| Jul 1, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.63% |
| Jun 30, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 1.01% |
| Jun 29, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.59% |
| Jun 26, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.05% |
| Jun 25, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.86% |
| Jun 24, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.55% |
| Jun 23, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.25% |
| Jun 22, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.33% |
| Jun 18, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 2.23% |
| Jun 17, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.83% |
| Jun 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.77% |
| Jun 15, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.88% |
| Jun 12, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.56% |
| Jun 11, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 3.63% |
| Jun 10, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.09% |
| Jun 9, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.68% |
| Jun 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.80% |
| Jun 5, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -3.38% |
| Jun 4, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.89% |
| Jun 3, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.50% |
| Jun 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% |
| Jun 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.33% |
| May 29, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.66% |
| May 28, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.23% |
| May 27, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.45% |
| May 26, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.93% |
| May 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.09% |
| May 21, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.87% |
| May 20, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 2.92% |
| 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% |