MFS Mid Cap Value R3 (MVCHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.29
0.00 (0.00%)
At close: Dec 26, 2025
MVCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 18, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Dec 17, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -0.03% |
| Dec 16, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.92% |
| Dec 15, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.10% |
| Dec 12, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.95% |
| Dec 11, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.86% |
| Dec 10, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2.05% |
| Dec 9, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -7.85% |
| Dec 8, 2025 | 29.75 | 29.75 | 29.75 | 32.22 | 29.75 | -0.59% |
| Dec 5, 2025 | 29.92 | 29.92 | 29.92 | 32.41 | 29.92 | 0.12% |
| Dec 4, 2025 | 29.89 | 29.89 | 29.89 | 32.37 | 29.89 | 0.12% |
| Dec 3, 2025 | 29.85 | 29.85 | 29.85 | 32.33 | 29.85 | 0.87% |
| Dec 2, 2025 | 29.59 | 29.59 | 29.59 | 32.05 | 29.59 | -0.25% |
| Dec 1, 2025 | 29.67 | 29.67 | 29.67 | 32.13 | 29.67 | -0.56% |
| Nov 28, 2025 | 29.83 | 29.83 | 29.83 | 32.31 | 29.83 | 0.34% |
| Nov 26, 2025 | 29.73 | 29.73 | 29.73 | 32.20 | 29.73 | 0.56% |
| Nov 25, 2025 | 29.56 | 29.56 | 29.56 | 32.02 | 29.56 | 1.62% |
| Nov 24, 2025 | 29.09 | 29.09 | 29.09 | 31.51 | 29.09 | 0.51% |
| Nov 21, 2025 | 28.95 | 28.95 | 28.95 | 31.35 | 28.94 | 2.28% |
| Nov 20, 2025 | 28.30 | 28.30 | 28.30 | 30.65 | 28.30 | -1.10% |
| Nov 19, 2025 | 28.61 | 28.61 | 28.61 | 30.99 | 28.61 | -0.26% |
| Nov 18, 2025 | 28.69 | 28.69 | 28.69 | 31.07 | 28.69 | 0.23% |
| Nov 17, 2025 | 28.62 | 28.62 | 28.62 | 31.00 | 28.62 | -1.74% |
| Nov 14, 2025 | 29.13 | 29.13 | 29.13 | 31.55 | 29.13 | -0.38% |
| Nov 13, 2025 | 29.24 | 29.24 | 29.24 | 31.67 | 29.24 | -1.25% |
| Nov 12, 2025 | 29.61 | 29.61 | 29.61 | 32.07 | 29.61 | 0.34% |
| Nov 11, 2025 | 29.51 | 29.51 | 29.51 | 31.96 | 29.51 | 0.47% |
| Nov 10, 2025 | 29.37 | 29.37 | 29.37 | 31.81 | 29.37 | 0.28% |
| Nov 7, 2025 | 29.29 | 29.29 | 29.29 | 31.72 | 29.29 | 1.02% |
| Nov 6, 2025 | 28.99 | 28.99 | 28.99 | 31.40 | 28.99 | -0.51% |
| Nov 5, 2025 | 29.14 | 29.14 | 29.14 | 31.56 | 29.14 | 0.67% |
| Nov 4, 2025 | 28.95 | 28.95 | 28.95 | 31.35 | 28.94 | -0.32% |
| Nov 3, 2025 | 29.04 | 29.04 | 29.04 | 31.45 | 29.04 | -0.16% |
| Oct 31, 2025 | 29.08 | 29.08 | 29.08 | 31.50 | 29.08 | 0.10% |
| Oct 30, 2025 | 29.06 | 29.06 | 29.06 | 31.47 | 29.06 | -0.57% |
| Oct 29, 2025 | 29.22 | 29.22 | 29.22 | 31.65 | 29.22 | -0.75% |
| Oct 28, 2025 | 29.44 | 29.44 | 29.44 | 31.89 | 29.44 | -1.15% |
| Oct 27, 2025 | 29.79 | 29.79 | 29.79 | 32.26 | 29.79 | 0.25% |
| Oct 24, 2025 | 29.71 | 29.71 | 29.71 | 32.18 | 29.71 | -0.09% |
| Oct 23, 2025 | 29.74 | 29.74 | 29.74 | 32.21 | 29.74 | 0.69% |
| Oct 22, 2025 | 29.54 | 29.54 | 29.54 | 31.99 | 29.54 | -0.47% |
| Oct 21, 2025 | 29.67 | 29.67 | 29.67 | 32.14 | 29.67 | 0.53% |
| Oct 20, 2025 | 29.52 | 29.52 | 29.52 | 31.97 | 29.52 | 1.14% |
| Oct 17, 2025 | 29.19 | 29.19 | 29.19 | 31.61 | 29.18 | 0.48% |
| Oct 16, 2025 | 29.05 | 29.05 | 29.05 | 31.46 | 29.05 | -1.26% |