MFS Mid Cap Value R3 (MVCHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.82
+0.45 (1.43%)
Oct 14, 2025, 4:00 PM EDT
MVCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 23, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.25% |
| Sep 22, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.25% |
| Sep 19, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.62% |
| Sep 18, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.66% |
| Sep 17, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.06% |
| Sep 16, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.16% |
| Sep 15, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.62% |
| Sep 12, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.80% |
| Sep 11, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.60% |
| Sep 10, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.16% |
| Sep 9, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.62% |
| Sep 8, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.16% |
| Sep 5, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| Sep 4, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 1.00% |
| Sep 3, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -0.25% |
| Sep 2, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.62% |
| Aug 29, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.03% |
| Aug 28, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.16% |
| Aug 27, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.47% |
| Aug 26, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | 0.16% |
| Aug 25, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.71% |
| Aug 22, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 2.35% |
| 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% |