MFS Mid Cap Value Fund Class R3 (MVCHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.41
+0.12 (0.38%)
Jul 3, 2025, 4:00 PM EDT
MVCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.38% |
| Jul 2, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.64% |
| Jul 1, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.40% |
| Jun 30, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.13% |
| Jun 27, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.20% |
| Jun 26, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.99% |
| Jun 25, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.72% |
| Jun 24, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.73% |
| Jun 23, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.93% |
| Jun 20, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.17% |
| Jun 18, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.27% |
| Jun 17, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.96% |
| Jun 16, 2025 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.87% |
| Jun 13, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.42% |
| Jun 12, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | 0.26% |
| Jun 11, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.49% |
| Jun 10, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.63% |
| Jun 9, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.07% |
| Jun 6, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1.04% |
| Jun 5, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.20% |
| Jun 4, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | -0.40% |
| Jun 3, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.91% |
| Jun 2, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.30% |
| May 30, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.17% |
| May 29, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.61% |
| May 28, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.06% |
| May 27, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.86% |
| May 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.14% |
| May 22, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.24% |
| May 21, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -2.37% |
| May 20, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.43% |
| May 19, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.16% |
| May 16, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.03% |
| May 15, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.77% |
| May 14, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.79% |
| May 13, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.13% |
| May 12, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 3.04% |
| May 9, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| May 8, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.17% |
| May 7, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.56% |
| May 6, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.42% |
| May 5, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.24% |
| May 2, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.94% |
| May 1, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.35% |
| Apr 30, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.18% |
| Apr 29, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.49% |
| Apr 28, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.49% |
| Apr 25, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.53% |
| Apr 24, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.50% |
| Apr 23, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.05% |