MFS Mid Cap Value Fund Class R4 (MVCJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.75
+0.75 (2.34%)
At close: Feb 6, 2026
MVCJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 2.34% |
| Feb 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.50% |
| Feb 4, 2026 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 1.32% |
| Feb 3, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.38% |
| Feb 2, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.57% |
| Jan 30, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.32% |
| Jan 29, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.41% |
| Jan 28, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.51% |
| Jan 27, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.13% |
| Jan 26, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 0.06% |
| Jan 23, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.63% |
| Jan 22, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.13% |
| Jan 21, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.73% |
| Jan 20, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -1.71% |
| Jan 16, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.35% |
| Jan 15, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.89% |
| Jan 14, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.48% |
| Jan 13, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.10% |
| Jan 12, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.10% |
| Jan 9, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.45% |
| Jan 8, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.30% |
| Jan 7, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -1.38% |
| Jan 6, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.13% |
| Jan 5, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.88% |
| Jan 2, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.12% |
| Dec 31, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.98% |
| Dec 30, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.10% |
| Dec 29, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.26% |
| 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% |