MFS Mid Cap Value R4 (MVCJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.13
+0.22 (0.69%)
Aug 19, 2025, 4:00 PM EDT
MVCJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.34% |
| Aug 20, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.28% |
| Aug 19, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.69% |
| Aug 18, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.16% |
| Aug 15, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.62% |
| Aug 14, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.80% |
| Aug 13, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 1.60% |
| Aug 12, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1.88% |
| Aug 11, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.41% |
| Aug 8, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.26% |
| Aug 7, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.22% |
| Aug 6, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.13% |
| Aug 5, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.06% |
| Aug 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.12% |
| Aug 1, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.14% |
| Jul 31, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.51% |
| Jul 30, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -1.00% |
| Jul 29, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.19% |
| Jul 28, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.53% |
| Jul 25, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.56% |
| Jul 24, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.68% |
| Jul 23, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.72% |
| Jul 22, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1.62% |
| Jul 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.57% |
| Jul 18, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.06% |
| Jul 17, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.96% |
| Jul 16, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.42% |
| Jul 15, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -1.86% |
| Jul 14, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.03% |
| Jul 11, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.69% |
| Jul 10, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.73% |
| Jul 9, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.13% |
| Jul 8, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.48% |
| Jul 7, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -1.01% |
| Jul 3, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.41% |
| Jul 2, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.60% |
| Jul 1, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 1.42% |
| Jun 30, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.13% |
| Jun 27, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.19% |
| Jun 26, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.01% |
| Jun 25, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.71% |
| Jun 24, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.72% |
| Jun 23, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.92% |
| Jun 20, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.16% |
| Jun 18, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.26% |
| Jun 17, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.95% |
| Jun 16, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.89% |
| Jun 13, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -1.43% |
| Jun 12, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.26% |
| Jun 11, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.49% |