MFS Mid Cap Value Fund Class A (MVCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.89
+0.33 (1.08%)
Jan 15, 2025, 8:06 AM EST
MVCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.08% |
| Jan 13, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.92% |
| Jan 10, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -1.59% |
| Jan 8, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
| Jan 7, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.19% |
| Jan 6, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
| Jan 3, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.92% |
| Jan 2, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.42% |
| Dec 31, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.36% |
| Dec 30, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.78% |
| Dec 27, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.68% |
| Dec 26, 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.13% |
| Dec 24, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.78% |
| Dec 23, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.13% |
| Dec 20, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.32% |
| Dec 19, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.26% |
| Dec 18, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -3.00% |
| Dec 17, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -1.04% |
| Dec 16, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.44% |
| Dec 13, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.34% |
| Dec 12, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -0.50% |
| Dec 11, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.03% |
| Dec 10, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -10.25% |
| Dec 9, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -0.39% |
| Dec 6, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.50% |
| Dec 5, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -0.50% |
| Dec 4, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.08% |
| Dec 3, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -0.33% |
| Dec 2, 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | -0.52% |
| Nov 29, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.16% |
| Nov 27, 2024 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.05% |
| Nov 26, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.33% |
| Nov 25, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | 1.05% |
| Nov 22, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.95% |
| Nov 21, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | 1.56% |
| Nov 20, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.31% |
| Nov 19, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.23% |
| Nov 18, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.43% |
| Nov 15, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.65% |
| Nov 14, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.98% |
| Nov 13, 2024 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -0.20% |
| Nov 12, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.78% |
| Nov 11, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | 0.64% |
| Nov 8, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 0.42% |
| Nov 7, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.42% |
| Nov 6, 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 2.96% |
| Nov 5, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 1.13% |
| Nov 4, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.03% |
| Nov 1, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.26% |
| Oct 31, 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.12% |
| Oct 30, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.29% |
| Oct 29, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.49% |
| Oct 28, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 0.92% |
| Oct 25, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -0.83% |
| Oct 24, 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.14% |
| Oct 23, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.11% |
| Oct 22, 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.43% |
| Oct 21, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.93% |
| Oct 18, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.37% |
| Oct 17, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.17% |
| Oct 16, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.74% |
| Oct 15, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.23% |
| Oct 14, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.69% |
| Oct 11, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 1.13% |
| Oct 10, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.41% |
| Oct 9, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.67% |
| Oct 8, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.03% |
| Oct 7, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.78% |
| Oct 4, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.85% |
| Oct 3, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -0.41% |
| Oct 2, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.20% |
| Oct 1, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.66% |
| Sep 30, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 0.17% |
| Sep 27, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.29% |
| Sep 26, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.73% |
| Sep 25, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.69% |
| Sep 24, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.03% |
| Sep 23, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.44% |
| Sep 20, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -0.49% |
| Sep 19, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 1.29% |
| Sep 18, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.12% |
| Sep 17, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.32% |
| Sep 16, 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.62% |
| Sep 13, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 1.20% |
| Sep 12, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.75% |
| Sep 11, 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.12% |
| Sep 10, 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.30% |
| Sep 9, 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.70% |
| Sep 6, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -1.37% |
| Sep 5, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -0.59% |
| Sep 4, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | -0.21% |
| Sep 3, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | -1.46% |
| Aug 30, 2024 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.88% |
| Aug 29, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.35% |
| Aug 28, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.21% |
| Aug 27, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.24% |
| Aug 26, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.12% |
| Aug 23, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | 1.67% |
| Aug 22, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.15% |
| Aug 21, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.93% |