MFS Mid Cap Value Fund Class A (MVCAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.78
-0.72 (-2.36%)
May 21, 2025, 4:00 PM EDT
MVCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -2.36% |
| May 20, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -0.42% |
| May 19, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.16% |
| May 16, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 1.02% |
| May 15, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.76% |
| May 14, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.76% |
| May 13, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.10% |
| May 12, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 3.06% |
| May 9, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.03% |
| May 8, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 1.20% |
| May 7, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.55% |
| May 6, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.41% |
| May 5, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.24% |
| May 2, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1.92% |
| May 1, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.35% |
| Apr 30, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.17% |
| Apr 29, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.49% |
| Apr 28, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.49% |
| Apr 25, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.52% |
| Apr 24, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.49% |
| Apr 23, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 1.04% |
| Apr 22, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | 2.69% |
| Apr 21, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -2.02% |
| Apr 17, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.91% |
| Apr 16, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -1.12% |
| Apr 15, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.36% |
| Apr 14, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.31% |
| Apr 11, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1.33% |
| Apr 10, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -3.72% |
| Apr 9, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 7.84% |
| Apr 8, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.80% |
| Apr 7, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.33% |
| Apr 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -5.53% |
| Apr 3, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -5.55% |
| Apr 2, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.20% |
| Apr 1, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.10% |
| Mar 31, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.67% |
| Mar 28, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -1.40% |
| Mar 27, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.46% |
| Mar 26, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 0.07% |
| Mar 25, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.23% |
| Mar 24, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.68% |
| Mar 21, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.57% |
| Mar 20, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.56% |
| Mar 19, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.77% |
| Mar 18, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.40% |
| Mar 17, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 1.49% |
| Mar 14, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 2.00% |
| Mar 13, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -1.13% |
| Mar 12, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.41% |