MFS New Discovery R4 (MNDJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.22
-0.38 (-1.24%)
Sep 12, 2025, 4:00 PM EDT
MNDJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.28% |
| Aug 6, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.48% |
| Aug 5, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.03% |
| Aug 4, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 1.61% |
| Aug 1, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.24% |
| Jul 31, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -2.09% |
| Jul 30, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.44% |
| Jul 29, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% |
| Jul 28, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.27% |
| Jul 25, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.47% |
| Jul 24, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.57% |
| Jul 23, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 1.36% |
| Jul 22, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.83% |
| Jul 21, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.58% |
| Jul 18, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.58% |
| Jul 17, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 1.34% |
| Jul 16, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.87% |
| Jul 15, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -1.78% |
| Jul 14, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.45% |
| Jul 11, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -1.39% |
| Jul 10, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.27% |
| Jul 9, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.33% |
| Jul 8, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.69% |
| Jul 7, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.39% |
| Jul 3, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.72% |