MFS New Discovery R4 (MNDJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.15
+0.05 (0.16%)
At close: Dec 5, 2025
MNDJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.99% |
| Dec 9, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.09% |
| Dec 8, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| Dec 5, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.16% |
| Dec 4, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.04% |
| Dec 3, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 1.53% |
| Dec 2, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.13% |
| Dec 1, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -1.48% |
| Nov 28, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.70% |
| Nov 26, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.41% |
| Nov 25, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 1.82% |
| Nov 24, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.92% |
| Nov 21, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 2.65% |
| Nov 20, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -1.57% |
| Nov 19, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.64% |
| Nov 18, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.37% |
| Nov 17, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -2.02% |
| Nov 14, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.23% |
| Nov 13, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -2.87% |
| Nov 12, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.19% |
| Nov 11, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.22% |
| Nov 10, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 1.37% |
| Nov 7, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 1.45% |
| Nov 6, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -2.26% |
| Nov 5, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 1.57% |
| Nov 4, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -1.55% |
| Nov 3, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.16% |
| Oct 31, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.45% |
| Oct 30, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.48% |
| Oct 29, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.58% |
| Oct 28, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.35% |
| Oct 27, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.39% |
| Oct 24, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.71% |
| Oct 23, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 1.31% |
| Oct 22, 2025 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | -1.23% |
| Oct 21, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.32% |
| Oct 20, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.85% |
| 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% |