MFS New Discovery R4 (MNDJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.73
-0.12 (-0.37%)
At close: Jan 7, 2026
MNDJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 7, 2026 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | -0.37% |
| Jan 6, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.67% |
| Jan 5, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 1.99% |
| Jan 2, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.86% |
| Dec 31, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -1.23% |
| Dec 30, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% |
| Dec 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.65% |
| Dec 26, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -0.15% |
| Dec 24, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.09% |
| Dec 23, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.56% |
| Dec 22, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 1.44% |
| Dec 19, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.33% |
| Dec 18, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.83% |
| Dec 17, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.33% |
| Dec 16, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | -0.53% |
| Dec 15, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.72% |
| Dec 12, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | -1.84% |
| Dec 11, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 0.58% |
| 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% |