MFS Mid Cap Value Fund Class R1 (MVCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.85
-0.29 (-1.07%)
May 28, 2025, 4:00 PM EDT
MVCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.30% |
| May 30, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.19% |
| May 29, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.60% |
| May 28, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -1.07% |
| May 27, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.88% |
| May 23, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.15% |
| May 22, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.26% |
| May 21, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -2.34% |
| May 20, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | -0.47% |
| May 19, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.15% |
| May 16, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.03% |
| May 15, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.78% |
| May 14, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.81% |
| May 13, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.11% |
| May 12, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 3.06% |
| May 9, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.04% |
| May 8, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.19% |
| May 7, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% |
| May 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.42% |
| May 5, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.23% |
| May 2, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 1.91% |
| May 1, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.35% |
| Apr 30, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.19% |
| Apr 29, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.51% |
| Apr 28, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.47% |
| Apr 25, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.51% |
| Apr 24, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.50% |
| Apr 23, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.04% |
| Apr 22, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 2.66% |
| Apr 21, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -2.05% |
| Apr 17, 2025 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.93% |
| Apr 16, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | -1.12% |
| Apr 15, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.36% |
| Apr 14, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.29% |
| Apr 11, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.35% |
| Apr 10, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -3.75% |
| Apr 9, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 7.87% |
| Apr 8, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.84% |
| Apr 7, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.32% |
| Apr 4, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -5.56% |
| Apr 3, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -5.55% |
| Apr 2, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.19% |
| Apr 1, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 0.11% |
| Mar 31, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.67% |
| Mar 28, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.40% |
| Mar 27, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.44% |
| Mar 26, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.04% |
| Mar 25, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.22% |
| Mar 24, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.68% |
| Mar 21, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.59% |