MFS Mid Cap Value Fund Class R3 (MVCHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.72
-0.60 (-1.98%)
Mar 4, 2025, 3:48 PM EST
MVCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.98% |
| Mar 10, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -1.43% |
| Mar 7, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.74% |
| Mar 6, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.87% |
| Mar 5, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.08% |
| Mar 4, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -1.98% |
| Mar 3, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.30% |
| Feb 28, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.12% |
| Feb 27, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.82% |
| Feb 26, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.20% |
| Feb 25, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
| Feb 24, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.20% |
| Feb 21, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.45% |
| Feb 20, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.38% |
| Feb 19, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.03% |
| Feb 18, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.68% |
| Feb 14, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.10% |
| Feb 13, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.42% |
| Feb 12, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.71% |
| Feb 11, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| Feb 10, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.16% |
| Feb 7, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.99% |
| Feb 6, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.16% |
| Feb 5, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.83% |
| Feb 4, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.19% |
| Feb 3, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -1.21% |
| Jan 31, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.88% |
| Jan 30, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.98% |
| Jan 29, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.22% |
| Jan 28, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.44% |
| Jan 27, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.06% |
| Jan 24, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.13% |
| Jan 23, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.25% |
| Jan 22, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.69% |
| Jan 21, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 1.40% |
| Jan 17, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.35% |
| Jan 16, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.81% |
| Jan 15, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.07% |
| Jan 14, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.05% |
| Jan 13, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.93% |
| Jan 10, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -1.57% |
| Jan 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
| Jan 7, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.20% |
| Jan 6, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| Jan 3, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.92% |
| Jan 2, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.43% |
| Dec 31, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.33% |
| Dec 30, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.75% |
| Dec 27, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.68% |
| Dec 26, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.16% |