MFS Mid Cap Value Fund Class R4 (MVCJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.76
+0.28 (0.92%)
Jan 13, 2025, 4:00 PM EST
MVCJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 1.07% |
| Jan 13, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.92% |
| Jan 10, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -1.58% |
| Jan 8, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| Jan 7, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.19% |
| Jan 6, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| Jan 3, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.91% |
| Jan 2, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.42% |
| Dec 31, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.36% |
| Dec 30, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.77% |
| Dec 27, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.67% |
| Dec 26, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.16% |
| Dec 24, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.74% |
| Dec 23, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.16% |
| Dec 20, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1.31% |
| Dec 19, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.29% |
| Dec 18, 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -2.98% |
| Dec 17, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -1.04% |
| Dec 16, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -0.44% |
| Dec 13, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.37% |
| Dec 12, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.46% |
| Dec 11, 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 0.03% |
| Dec 10, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -10.39% |
| Dec 9, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.42% |
| Dec 6, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | -0.50% |
| Dec 5, 2024 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.49% |
| Dec 4, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.05% |
| Dec 3, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.33% |
| Dec 2, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -0.54% |
| Nov 29, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.16% |
| Nov 27, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.08% |
| Nov 26, 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.35% |
| Nov 25, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 1.04% |
| Nov 22, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.97% |
| Nov 21, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 1.54% |
| Nov 20, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.34% |
| Nov 19, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -0.25% |
| Nov 18, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.42% |
| Nov 15, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.65% |
| Nov 14, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.97% |
| Nov 13, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.19% |
| Nov 12, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.77% |
| Nov 11, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.64% |
| Nov 8, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.44% |
| Nov 7, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -0.44% |
| Nov 6, 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 2.96% |
| Nov 5, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 1.15% |
| Nov 4, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| Nov 1, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | -0.26% |
| Oct 31, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -1.11% |
| Oct 30, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.29% |
| Oct 29, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -0.48% |
| Oct 28, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.92% |
| Oct 25, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.82% |
| Oct 24, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.14% |
| Oct 23, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.11% |
| Oct 22, 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.42% |
| Oct 21, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.93% |
| Oct 18, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.37% |
| Oct 17, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.17% |
| Oct 16, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.77% |
| Oct 15, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.25% |
| Oct 14, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.71% |
| Oct 11, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 1.13% |
| Oct 10, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.40% |
| Oct 9, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.67% |
| Oct 8, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.03% |
| Oct 7, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.80% |
| Oct 4, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 0.87% |
| Oct 3, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.40% |
| Oct 2, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.20% |
| Oct 1, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.66% |
| Sep 30, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.17% |
| Sep 27, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.32% |
| Sep 26, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.72% |
| Sep 25, 2024 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.72% |
| Sep 24, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.03% |
| Sep 23, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.46% |
| Sep 20, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.52% |
| Sep 19, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 1.31% |
| Sep 18, 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.12% |
| Sep 17, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.32% |
| Sep 16, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.62% |
| Sep 13, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 1.22% |
| Sep 12, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.72% |
| Sep 11, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.12% |
| Sep 10, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.30% |
| Sep 9, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 0.72% |
| Sep 6, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -1.36% |
| Sep 5, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.62% |
| Sep 4, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | -0.18% |
| Sep 3, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -1.48% |
| Aug 30, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.88% |
| Aug 29, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.35% |
| Aug 28, 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.20% |
| Aug 27, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.23% |
| Aug 26, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.12% |
| Aug 23, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 1.69% |
| Aug 22, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.15% |
| Aug 21, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.93% |