MFS New Discovery Fund Class R3 (MNDHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.10
-0.23 (-0.78%)
At close: May 18, 2026
MNDHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -3.04% |
| May 14, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.46% |
| May 13, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.03% |
| May 12, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.89% |
| May 11, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.07% |
| May 8, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.86% |
| May 7, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.15% |
| May 6, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.33% |
| May 5, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.80% |
| May 4, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.13% |
| May 1, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.17% |
| Apr 30, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 2.52% |
| Apr 29, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.27% |
| Apr 28, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.87% |
| Apr 27, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.13% |
| Apr 24, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.33% |
| Apr 23, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.99% |
| Apr 22, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.23% |
| Apr 21, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.98% |
| Apr 20, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.29% |
| Apr 17, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 2.55% |
| Apr 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.14% |
| Apr 15, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.30% |
| Apr 14, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 1.27% |
| Apr 13, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.89% |
| Apr 10, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.03% |
| Apr 9, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.21% |
| Apr 8, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 3.33% |
| Apr 7, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.22% |
| Apr 6, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.18% |
| Apr 2, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.18% |
| Apr 1, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.91% |
| Mar 31, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 4.15% |
| Mar 30, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.90% |
| Mar 27, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -2.12% |
| Mar 26, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -2.36% |
| Mar 25, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.30% |
| Mar 24, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.73% |
| Mar 23, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 2.20% |
| Mar 20, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -2.40% |
| Mar 19, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.11% |
| Mar 18, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.19% |
| Mar 17, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 1.09% |
| Mar 16, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.21% |
| Mar 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.07% |
| Mar 12, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -3.20% |
| Mar 11, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 0.04% |
| Mar 10, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.57% |
| Mar 9, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.73% |
| Mar 6, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -2.83% |