MFS Value Fund Class R2 (MVRRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.28
-1.09 (-2.25%)
Dec 18, 2024, 4:00 PM EST
MVRRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 52.79 | -0.42% |
| Dec 10, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -0.45% |
| Dec 9, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -0.63% |
| Dec 6, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -0.50% |
| Dec 5, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -0.22% |
| Dec 4, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | -0.50% |
| Dec 3, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.60% |
| Dec 2, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | -0.75% |
| Nov 29, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.27% |
| Nov 27, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.16% |
| Nov 26, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.02% |
| Nov 25, 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | 0.66% |
| Nov 22, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.63% |
| Nov 21, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 1.14% |
| Nov 20, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | -0.09% |
| Nov 19, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.59% |
| Nov 18, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.52% |
| Nov 15, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -0.41% |
| Nov 14, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -0.98% |
| Nov 13, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -0.06% |
| Nov 12, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -0.55% |
| Nov 11, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.33% |
| Nov 8, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 0.68% |
| Nov 7, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -0.15% |
| Nov 6, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 2.46% |
| Nov 5, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.80% |
| Nov 4, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -0.27% |
| Nov 1, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 0.21% |
| Oct 31, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -0.55% |
| Oct 30, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.09% |
| Oct 29, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.68% |
| Oct 28, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.32% |
| Oct 25, 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | -0.62% |
| Oct 24, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -0.15% |
| Oct 23, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -0.02% |
| Oct 22, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.28% |
| Oct 21, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.98% |
| Oct 18, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | -0.04% |
| Oct 17, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -0.15% |
| Oct 16, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.93% |
| Oct 15, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | -0.57% |
| Oct 14, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.65% |
| Oct 11, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 1.04% |
| Oct 10, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.32% |
| Oct 9, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.81% |
| Oct 8, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 0.28% |
| Oct 7, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.88% |
| Oct 4, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.64% |
| Oct 3, 2024 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.60% |
| Oct 2, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.04% |
| Oct 1, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.13% |
| Sep 30, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.09% |
| Sep 27, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.36% |
| Sep 26, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.04% |
| Sep 25, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.78 | -0.64% |
| Sep 24, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.12 | -0.17% |
| Sep 23, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.20 | 0.24% |
| Sep 20, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.08 | -0.26% |
| Sep 19, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.21 | 0.87% |
| Sep 18, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.76 | -0.40% |
| Sep 17, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 52.97 | -0.08% |
| Sep 16, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.01 | 0.70% |
| Sep 13, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.64 | 0.67% |
| Sep 12, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.29 | 0.29% |
| Sep 11, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.14 | -0.11% |
| Sep 10, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.20 | -0.51% |
| Sep 9, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.47 | 1.23% |
| Sep 6, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.83 | -1.01% |
| Sep 5, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.36 | -0.94% |
| Sep 4, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 52.86 | 0.19% |
| Sep 3, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.76 | -1.10% |
| Aug 30, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.34 | 0.79% |
| Aug 29, 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.93 | 0.51% |
| Aug 28, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.66 | 0.04% |
| Aug 27, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.64 | 0.21% |
| Aug 26, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.53 | 0.19% |
| Aug 23, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.43 | 0.96% |
| Aug 22, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.93 | -0.08% |
| Aug 21, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 51.97 | 0.48% |
| Aug 20, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.72 | -0.36% |
| Aug 19, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.91 | 0.56% |
| Aug 16, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.62 | 0.21% |
| Aug 15, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.51 | 1.00% |
| Aug 14, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.00 | 0.79% |
| Aug 13, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 50.60 | 0.83% |
| Aug 12, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 50.18 | -0.28% |
| Aug 9, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.32 | 0.16% |
| Aug 8, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.24 | 1.10% |
| Aug 7, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.70 | -0.12% |
| Aug 6, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.75 | 0.73% |
| Aug 5, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.40 | -2.27% |
| Aug 2, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.54 | -1.25% |
| Aug 1, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.18 | -0.98% |