MFS Mid Cap Value R4 (MVCJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.69
-0.01 (-0.03%)
At close: Dec 26, 2025
MVCJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | -0.03% |
| Dec 24, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.23% |
| Dec 23, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.26% |
| Dec 22, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.69% |
| Dec 19, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.30% |
| Dec 18, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| Dec 17, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.03% |
| Dec 16, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.91% |
| Dec 15, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.10% |
| Dec 12, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.94% |
| Dec 11, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.85% |
| Dec 10, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 2.03% |
| Dec 9, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -7.95% |
| Dec 8, 2025 | 30.15 | 30.15 | 30.15 | 32.69 | 30.15 | -0.55% |
| Dec 5, 2025 | 30.31 | 30.31 | 30.31 | 32.87 | 30.31 | 0.09% |
| Dec 4, 2025 | 30.28 | 30.28 | 30.28 | 32.84 | 30.28 | 0.12% |
| Dec 3, 2025 | 30.25 | 30.25 | 30.25 | 32.80 | 30.25 | 0.89% |
| Dec 2, 2025 | 29.98 | 29.98 | 29.98 | 32.51 | 29.98 | -0.25% |
| Dec 1, 2025 | 30.05 | 30.05 | 30.05 | 32.59 | 30.05 | -0.58% |
| Nov 28, 2025 | 30.23 | 30.23 | 30.23 | 32.78 | 30.23 | 0.37% |
| Nov 26, 2025 | 30.12 | 30.12 | 30.12 | 32.66 | 30.12 | 0.55% |
| Nov 25, 2025 | 29.95 | 29.95 | 29.95 | 32.48 | 29.95 | 1.63% |
| Nov 24, 2025 | 29.47 | 29.47 | 29.47 | 31.96 | 29.47 | 0.50% |
| Nov 21, 2025 | 29.32 | 29.32 | 29.32 | 31.80 | 29.32 | 2.28% |
| Nov 20, 2025 | 28.67 | 28.67 | 28.67 | 31.09 | 28.67 | -1.11% |
| Nov 19, 2025 | 28.99 | 28.99 | 28.99 | 31.44 | 28.99 | -0.22% |
| Nov 18, 2025 | 29.06 | 29.06 | 29.06 | 31.51 | 29.06 | 0.22% |
| Nov 17, 2025 | 28.99 | 28.99 | 28.99 | 31.44 | 28.99 | -1.75% |
| Nov 14, 2025 | 29.51 | 29.51 | 29.51 | 32.00 | 29.51 | -0.40% |
| Nov 13, 2025 | 29.63 | 29.63 | 29.63 | 32.13 | 29.63 | -1.23% |
| Nov 12, 2025 | 30.00 | 30.00 | 30.00 | 32.53 | 30.00 | 0.34% |
| Nov 11, 2025 | 29.90 | 29.90 | 29.90 | 32.42 | 29.90 | 0.50% |
| Nov 10, 2025 | 29.75 | 29.75 | 29.75 | 32.26 | 29.75 | 0.28% |
| Nov 7, 2025 | 29.67 | 29.67 | 29.67 | 32.17 | 29.67 | 1.00% |
| Nov 6, 2025 | 29.37 | 29.37 | 29.37 | 31.85 | 29.37 | -0.50% |
| Nov 5, 2025 | 29.52 | 29.52 | 29.52 | 32.01 | 29.52 | 0.66% |
| Nov 4, 2025 | 29.32 | 29.32 | 29.32 | 31.80 | 29.32 | -0.31% |
| Nov 3, 2025 | 29.42 | 29.42 | 29.42 | 31.90 | 29.42 | -0.16% |
| Oct 31, 2025 | 29.46 | 29.46 | 29.46 | 31.95 | 29.46 | 0.13% |
| Oct 30, 2025 | 29.43 | 29.43 | 29.43 | 31.91 | 29.43 | -0.59% |
| Oct 29, 2025 | 29.60 | 29.60 | 29.60 | 32.10 | 29.60 | -0.74% |
| Oct 28, 2025 | 29.82 | 29.82 | 29.82 | 32.34 | 29.82 | -1.16% |
| Oct 27, 2025 | 30.17 | 30.17 | 30.17 | 32.72 | 30.17 | 0.28% |
| Oct 24, 2025 | 30.09 | 30.09 | 30.09 | 32.63 | 30.09 | -0.09% |
| Oct 23, 2025 | 30.12 | 30.12 | 30.12 | 32.66 | 30.12 | 0.68% |
| Oct 22, 2025 | 29.92 | 29.92 | 29.92 | 32.44 | 29.91 | -0.46% |
| Oct 21, 2025 | 30.05 | 30.05 | 30.05 | 32.59 | 30.05 | 0.52% |
| Oct 20, 2025 | 29.90 | 29.90 | 29.90 | 32.42 | 29.90 | 1.15% |
| Oct 17, 2025 | 29.56 | 29.56 | 29.56 | 32.05 | 29.55 | 0.47% |
| Oct 16, 2025 | 29.42 | 29.42 | 29.42 | 31.90 | 29.42 | -1.24% |