MFS Mid Cap Value R4 (MVCJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.81
+0.35 (1.11%)
Oct 13, 2025, 4:00 PM EDT
MVCJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | 1.41% |
| Oct 13, 2025 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 1.11% |
| Oct 10, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -2.42% |
| Oct 9, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -1.07% |
| Oct 8, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.28% |
| Oct 7, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -0.55% |
| Oct 6, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.09% |
| Oct 3, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.68% |
| Oct 2, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.09% |
| Oct 1, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.06% |
| Sep 30, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.34% |
| Sep 29, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| Sep 26, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 1.22% |
| Sep 25, 2025 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | -0.93% |
| Sep 24, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.37% |
| Sep 23, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.25% |
| Sep 22, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.25% |
| Sep 19, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.61% |
| Sep 18, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.65% |
| Sep 17, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.06% |
| Sep 16, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.15% |
| Sep 15, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.61% |
| Sep 12, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.79% |
| Sep 11, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 1.58% |
| Sep 10, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.15% |
| Sep 9, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.61% |
| Sep 8, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.15% |
| Sep 5, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Sep 4, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.99% |
| Sep 3, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.25% |
| Sep 2, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.64% |
| Aug 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Aug 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.15% |
| Aug 27, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.46% |
| Aug 26, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.15% |
| Aug 25, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.70% |
| Aug 22, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 2.35% |
| 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% |