MFS Mid Cap Value R3 (MVCHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.33
+0.28 (0.87%)
At close: Dec 3, 2025
MVCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.87% |
| Dec 2, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.25% |
| Dec 1, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.56% |
| Nov 28, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.34% |
| Nov 26, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.56% |
| Nov 25, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 1.62% |
| Nov 24, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.51% |
| Nov 21, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 2.28% |
| Nov 20, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.10% |
| Nov 19, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.26% |
| Nov 18, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.23% |
| Nov 17, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.74% |
| Nov 14, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.38% |
| Nov 13, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -1.25% |
| Nov 12, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.34% |
| Nov 11, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.47% |
| Nov 10, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.28% |
| Nov 7, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 1.02% |
| Nov 6, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.51% |
| Nov 5, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.67% |
| Nov 4, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -0.32% |
| Nov 3, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.16% |
| Oct 31, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.10% |
| Oct 30, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.57% |
| Oct 29, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.75% |
| Oct 28, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -1.15% |
| Oct 27, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.25% |
| Oct 24, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -0.09% |
| Oct 23, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.69% |
| Oct 22, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.47% |
| Oct 21, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.53% |
| Oct 20, 2025 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 1.14% |
| Oct 17, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.48% |
| Oct 16, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -1.26% |
| Oct 15, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.13% |
| Oct 14, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 1.43% |
| Oct 13, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 1.10% |
| Oct 10, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -2.39% |
| Oct 9, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -1.09% |
| Oct 8, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.28% |
| Oct 7, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.56% |
| Oct 6, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -0.09% |
| Oct 3, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.66% |
| Oct 2, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.09% |
| Oct 1, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.06% |
| Sep 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.34% |
| Sep 29, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.03% |
| Sep 26, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | 1.21% |
| Sep 25, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.91% |
| Sep 24, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.41% |