MFS Mid Cap Value R3 (MVCHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.70
+0.22 (0.70%)
Aug 19, 2025, 9:30 AM EDT
MVCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.35% |
| Aug 20, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.28% |
| Aug 19, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.70% |
| Aug 18, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.16% |
| Aug 15, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.60% |
| Aug 14, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | -0.81% |
| Aug 13, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 1.59% |
| Aug 12, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 1.88% |
| Aug 11, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.39% |
| Aug 8, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.23% |
| Aug 7, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.23% |
| Aug 6, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.13% |
| Aug 5, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.06% |
| Aug 4, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 1.11% |
| Aug 1, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.13% |
| Jul 31, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.48% |
| Jul 30, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -1.01% |
| Jul 29, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.16% |
| Jul 28, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.54% |
| Jul 25, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.57% |
| Jul 24, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.66% |
| Jul 23, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.70% |
| Jul 22, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1.65% |
| Jul 21, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.61% |
| Jul 18, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.10% |
| Jul 17, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.97% |
| Jul 16, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.39% |
| Jul 15, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -1.85% |
| Jul 14, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| Jul 11, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.67% |
| Jul 10, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.74% |
| Jul 9, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.13% |
| Jul 8, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.48% |
| Jul 7, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -1.02% |
| 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% |