MFS New Discovery Fund Class R4 (MNDJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.96
-0.45 (-1.58%)
Jan 10, 2025, 4:00 PM EST
MNDJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 0.46% |
| Jan 13, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.21% |
| Jan 10, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.58% |
| Jan 8, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.07% |
| Jan 7, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -0.42% |
| Jan 6, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.28% |
| Jan 3, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.86% |
| Jan 2, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.25% |
| Dec 31, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| Dec 30, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -0.89% |
| Dec 27, 2024 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -1.19% |
| Dec 26, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.53% |
| Dec 24, 2024 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.75% |
| Dec 23, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1.19% |
| Dec 20, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.32% |
| Dec 19, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.14% |
| Dec 18, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -3.63% |
| Dec 17, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.09% |
| Dec 16, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.55% |
| Dec 13, 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.68% |
| Dec 12, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.98% |
| Dec 11, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 0.51% |
| Dec 10, 2024 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.37% |
| Dec 9, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -0.54% |
| Dec 6, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.03% |
| Dec 5, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.65% |
| Dec 4, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.33% |
| Dec 3, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.20% |
| Dec 2, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
| Nov 29, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.30% |
| Nov 27, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.27% |
| Nov 26, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.40% |
| Nov 25, 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 1.44% |
| Nov 22, 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.50% |
| Nov 21, 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 1.91% |
| Nov 20, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | 0.59% |
| Nov 19, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.81% |
| Nov 18, 2024 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.07% |
| Nov 15, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.86% |
| Nov 14, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -1.90% |
| Nov 13, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.57% |
| Nov 12, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.64% |
| Nov 11, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.91% |
| Nov 8, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.24% |
| Nov 7, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.54% |
| Nov 6, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 3.12% |
| Nov 5, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.86% |
| Nov 4, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.11% |
| Nov 1, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.18% |
| Oct 31, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -1.34% |
| Oct 30, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.14% |
| Oct 29, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.67% |
| Oct 28, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.04% |
| Oct 25, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.07% |
| Oct 24, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.61% |
| Oct 23, 2024 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.86% |
| Oct 22, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.53% |
| Oct 21, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.74% |
| Oct 18, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 0.07% |
| Oct 17, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 0.28% |
| Oct 16, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.75% |
| Oct 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.96% |
| Oct 14, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.75% |
| Oct 11, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.63% |
| Oct 10, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.25% |
| Oct 9, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 0.44% |
| Oct 8, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.29% |
| Oct 7, 2024 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | -1.08% |
| Oct 4, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 1.31% |
| Oct 3, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.44% |
| Oct 2, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.07% |
| Oct 1, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -1.40% |
| Sep 30, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -0.07% |
| Sep 27, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 0.39% |
| Sep 26, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.80% |
| Sep 25, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | -0.86% |
| Sep 24, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.29% |
| Sep 23, 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.36% |
| Sep 20, 2024 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.75% |
| Sep 19, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 1.88% |
| Sep 18, 2024 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.07% |
| Sep 17, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.77% |
| Sep 16, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.29% |
| Sep 13, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 1.49% |
| Sep 12, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.71% |
| Sep 11, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.79% |
| Sep 10, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.56% |
| Sep 9, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.68% |
| Sep 6, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -1.74% |
| Sep 5, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.59% |
| Sep 4, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.48% |
| Sep 3, 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -2.92% |
| Aug 30, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.57% |
| Aug 29, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.61% |
| Aug 28, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.03% |
| Aug 27, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.43% |
| Aug 26, 2024 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.28% |
| Aug 23, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 2.06% |
| Aug 22, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.75% |
| Aug 21, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.49% |