MFS Value Fund Class R2 (MVRRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.91
+0.34 (0.69%)
Feb 18, 2025, 9:45 AM EST
MVRRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.74% |
| Feb 20, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | -0.18% |
| Feb 19, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.78% |
| Feb 18, 2025 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 0.69% |
| Feb 14, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.46% |
| Feb 13, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.63% |
| Feb 12, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | -0.56% |
| Feb 11, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 0.53% |
| Feb 10, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.20% |
| Feb 7, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.58% |
| Feb 6, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.22% |
| Feb 5, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.79% |
| Feb 4, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.20% |
| Feb 3, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.44% |
| Jan 31, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.62% |
| Jan 30, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.81% |
| Jan 29, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -0.28% |
| Jan 28, 2025 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | -0.80% |
| Jan 27, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 1.29% |
| Jan 24, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.32% |
| Jan 23, 2025 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.85% |
| Jan 22, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.56% |
| Jan 21, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 1.02% |
| Jan 17, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.39% |
| Jan 16, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.95% |
| Jan 15, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 0.90% |
| Jan 14, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.76% |
| Jan 13, 2025 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.85% |
| Jan 10, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -1.67% |
| Jan 8, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 48.03 | 0.21% |
| Jan 7, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 0.19% |
| Jan 6, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -0.31% |
| Jan 3, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.78% |
| Jan 2, 2025 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -0.33% |
| Dec 31, 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 0.25% |
| Dec 30, 2024 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.91% |
| Dec 27, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -0.52% |
| Dec 26, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 0.12% |
| Dec 24, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | 0.77% |
| Dec 23, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 0.36% |
| Dec 20, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.95% |
| Dec 19, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.04% |
| Dec 18, 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -2.25% |
| Dec 17, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | -0.45% |
| Dec 16, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.43% |
| Dec 13, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.02% |
| Dec 12, 2024 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | -7.58% |
| Dec 11, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 48.99 | -0.42% |
| Dec 10, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 49.20 | -0.45% |
| Dec 9, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 49.42 | -0.63% |
| Dec 6, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 49.74 | -0.50% |
| Dec 5, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 49.99 | -0.22% |
| Dec 4, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 50.10 | -0.50% |
| Dec 3, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 50.35 | -0.60% |
| Dec 2, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 50.66 | -0.75% |
| Nov 29, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 51.04 | 0.27% |
| Nov 27, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 50.90 | 0.16% |
| Nov 26, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 50.81 | -0.02% |
| Nov 25, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 50.82 | 0.66% |
| Nov 22, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 50.49 | 0.63% |
| Nov 21, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 50.17 | 1.14% |
| Nov 20, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 49.61 | -0.09% |
| Nov 19, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 49.65 | -0.59% |
| Nov 18, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 49.95 | 0.52% |
| Nov 15, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 49.69 | -0.41% |
| Nov 14, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 49.89 | -0.98% |
| Nov 13, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 50.39 | -0.06% |
| Nov 12, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 50.41 | -0.55% |
| Nov 11, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 50.69 | 0.33% |
| Nov 8, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 50.53 | 0.68% |
| Nov 7, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 50.18 | -0.15% |
| Nov 6, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 50.26 | 2.46% |
| Nov 5, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 49.05 | 0.80% |
| Nov 4, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 48.66 | -0.27% |
| Nov 1, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 48.79 | 0.21% |
| Oct 31, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 48.69 | -0.55% |
| Oct 30, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 48.96 | -0.09% |
| Oct 29, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 49.00 | -0.68% |
| Oct 28, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 49.34 | 0.32% |
| Oct 25, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 49.18 | -0.62% |
| Oct 24, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 49.49 | -0.15% |
| Oct 23, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 49.56 | -0.02% |
| Oct 22, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 49.57 | -0.28% |
| Oct 21, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 49.71 | -0.98% |
| Oct 18, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 50.20 | -0.04% |
| Oct 17, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 50.22 | -0.15% |
| Oct 16, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 50.29 | 0.93% |
| Oct 15, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 49.83 | -0.57% |
| Oct 14, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 50.12 | 0.65% |
| Oct 11, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 49.79 | 1.04% |
| Oct 10, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 49.28 | -0.32% |
| Oct 9, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 49.44 | 0.81% |
| Oct 8, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 49.04 | 0.28% |
| Oct 7, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 48.90 | -0.88% |
| Oct 4, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 49.34 | 0.64% |
| Oct 3, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 49.02 | -0.60% |
| Oct 2, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 49.32 | 0.04% |
| Oct 1, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 49.30 | -0.13% |
| Sep 30, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 49.37 | 0.09% |
| Sep 27, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 49.32 | 0.36% |