MFS Mid Cap Value Fund Class R3 (MVCHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.89
+0.07 (0.22%)
At close: Mar 4, 2026
MVCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.22% |
| Mar 3, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -1.43% |
| Mar 2, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.12% |
| Feb 27, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.56% |
| Feb 26, 2026 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 0.56% |
| Feb 25, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.09% |
| Feb 24, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | 0.69% |
| Feb 23, 2026 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -1.66% |
| Feb 20, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.77% |
| Feb 19, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.46% |
| Feb 18, 2026 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.65% |
| Feb 17, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.19% |
| Feb 13, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 1.03% |
| Feb 12, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -1.02% |
| Feb 11, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.19% |
| Feb 10, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.28% |
| Feb 9, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| Feb 6, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 2.34% |
| Feb 5, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.50% |
| Feb 4, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 1.31% |
| Feb 3, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.38% |
| Feb 2, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.58% |
| Jan 30, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.32% |
| Jan 29, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.42% |
| Jan 28, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | -0.51% |
| Jan 27, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.13% |
| Jan 26, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.06% |
| Jan 23, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.64% |
| Jan 22, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.13% |
| Jan 21, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.73% |
| Jan 20, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -1.70% |
| Jan 16, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.35% |
| Jan 15, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.90% |
| Jan 14, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.45% |
| Jan 13, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.13% |
| Jan 12, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.13% |
| Jan 9, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.45% |
| Jan 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.28% |
| Jan 7, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -1.33% |
| Jan 6, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 1.08% |
| Jan 5, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.93% |
| Jan 2, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1.10% |
| Dec 31, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.96% |
| Dec 30, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.13% |
| Dec 29, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.26% |
| Dec 26, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| Dec 24, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.23% |
| Dec 23, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.26% |
| Dec 22, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.66% |
| Dec 19, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.30% |