MFS Mid Cap Value Fund Class R4 (MVCJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.72
-0.14 (-0.45%)
May 20, 2025, 3:49 PM EDT
MVCJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.45% |
| May 19, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.16% |
| May 16, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 1.05% |
| May 15, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.76% |
| May 14, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.78% |
| May 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.10% |
| May 12, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 3.07% |
| May 9, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| May 8, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.16% |
| May 7, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.58% |
| May 6, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.44% |
| May 5, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -0.20% |
| May 2, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.91% |
| May 1, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.31% |
| Apr 30, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.21% |
| Apr 29, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.49% |
| Apr 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.49% |
| Apr 25, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.52% |
| Apr 24, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.52% |
| Apr 23, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 1.03% |
| Apr 22, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 2.67% |
| Apr 21, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -2.01% |
| Apr 17, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 0.90% |
| Apr 16, 2025 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | -1.11% |
| Apr 15, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.36% |
| Apr 14, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.30% |
| Apr 11, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.35% |
| Apr 10, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -3.73% |
| Apr 9, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 7.86% |
| Apr 8, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.83% |
| Apr 7, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -1.32% |
| Apr 4, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -5.56% |
| Apr 3, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -5.51% |
| Apr 2, 2025 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 1.20% |
| Apr 1, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.10% |
| Mar 31, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.67% |
| Mar 28, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -1.39% |
| Mar 27, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -0.46% |
| Mar 26, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.07% |
| Mar 25, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.23% |
| Mar 24, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.67% |
| Mar 21, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.56% |
| Mar 20, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.56% |
| Mar 19, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.76% |
| Mar 18, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.40% |
| Mar 17, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.48% |
| Mar 14, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 2.02% |
| Mar 13, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | -1.12% |
| Mar 12, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.40% |
| Mar 11, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.00% |