MFS Managed Wealth R4 (MNWUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.32
+0.04 (0.30%)
Nov 28, 2025, 9:30 AM EST
MNWUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Dec 2, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.23% |
| Dec 1, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.38% |
| Nov 28, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.30% |
| Nov 26, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.38% |
| Nov 25, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.46% |
| Nov 24, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.30% |
| Nov 21, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.61% |
| Nov 20, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.46% |
| Nov 19, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Nov 18, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.53% |
| Nov 17, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.53% |
| Nov 14, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.08% |
| Nov 13, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.53% |
| Nov 12, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Nov 11, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.30% |
| Nov 10, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.45% |
| Nov 7, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.30% |
| Nov 6, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.38% |
| Nov 5, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.08% |
| Nov 4, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.30% |
| Nov 3, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.15% |
| Oct 31, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Oct 30, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.52% |
| Oct 29, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.37% |
| Oct 28, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Oct 27, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.45% |
| Oct 24, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.23% |
| Oct 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.15% |
| Oct 22, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.15% |
| Oct 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.15% |
| Oct 20, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.30% |
| Oct 17, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% |
| Oct 16, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.30% |
| Oct 15, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.23% |
| Oct 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.08% |
| Oct 13, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.53% |
| Oct 10, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.20% |
| Oct 9, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.22% |
| Oct 8, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.23% |
| Oct 7, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.15% |
| Oct 6, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.07% |
| Oct 3, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.23% |
| Oct 2, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.08% |
| Oct 1, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.15% |
| Sep 30, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.53% |
| Sep 29, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.08% |
| Sep 26, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.38% |
| Sep 25, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.30% |
| Sep 24, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.23% |