MFS New Discovery R4 (MNDJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.52
-0.80 (-2.64%)
Oct 10, 2025, 4:00 PM EDT
MNDJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.36% |
| Oct 16, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -1.04% |
| Oct 15, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.02% |
| Oct 14, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.96% |
| Oct 13, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.90% |
| Oct 10, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -2.64% |
| Oct 9, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.79% |
| Oct 8, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.43% |
| Oct 7, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.41% |
| Oct 6, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.23% |
| Oct 3, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.49% |
| Oct 2, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.56% |
| Oct 1, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.07% |
| Sep 30, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.17% |
| Sep 29, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.17% |
| Sep 26, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.01% |
| Sep 25, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -1.13% |
| Sep 24, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -1.67% |
| Sep 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.75% |
| Sep 22, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.69% |
| Sep 19, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.75% |
| Sep 18, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 2.22% |
| Sep 17, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -0.20% |
| Sep 16, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.13% |
| Sep 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.07% |
| Sep 12, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -1.24% |
| Sep 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.63% |
| Sep 10, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.53% |
| Sep 9, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.59% |
| Sep 8, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.16% |
| Sep 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.96% |
| Sep 4, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1.14% |
| Sep 3, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.17% |
| Sep 2, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.23% |
| Aug 29, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.66% |
| Aug 28, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.20% |
| Aug 27, 2025 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.23% |
| Aug 26, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.40% |
| Aug 25, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -1.19% |
| Aug 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.86% |
| Aug 21, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.55% |
| Aug 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.85% |
| Aug 19, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.67% |
| Aug 18, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.07% |
| Aug 15, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.24% |
| Aug 14, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.93% |
| Aug 13, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 2.25% |
| Aug 12, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 2.45% |
| Aug 11, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.31% |
| Aug 8, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.35% |