MFS Value Fund Class R2 (MVRRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.92
-0.18 (-0.35%)
At close: May 19, 2026
MVRRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.35% |
| May 18, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 1.01% |
| May 15, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -0.84% |
| May 14, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.28% |
| May 13, 2026 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | -0.22% |
| May 12, 2026 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | 0.43% |
| May 11, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.10% |
| May 8, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.04% |
| May 7, 2026 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | -0.84% |
| May 6, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.43% |
| May 5, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.16% |
| May 4, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | -0.80% |
| May 1, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.85% |
| Apr 30, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 1.27% |
| Apr 29, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.14% |
| Apr 28, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.06% |
| Apr 27, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.12% |
| Apr 24, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.66% |
| Apr 23, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 1.02% |
| Apr 22, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.41% |
| Apr 21, 2026 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | -0.84% |
| Apr 20, 2026 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.18% |
| Apr 17, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.74% |
| Apr 16, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.22% |
| Apr 15, 2026 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.22% |
| Apr 14, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -0.10% |
| Apr 13, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 1.03% |
| Apr 10, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -1.02% |
| Apr 9, 2026 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.43% |
| Apr 8, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | 2.19% |
| Apr 7, 2026 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | -0.20% |
| Apr 6, 2026 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | 0.42% |
| Apr 2, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.28% |
| Apr 1, 2026 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 0.12% |
| Mar 31, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 1.64% |
| Mar 30, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 0.23% |
| Mar 27, 2026 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -1.30% |
| Mar 26, 2026 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.93% |
| Mar 25, 2026 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.30% |
| Mar 24, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 0.43% |
| Mar 23, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.65% |
| Mar 20, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | -0.79% |
| Mar 19, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.24% |
| Mar 18, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -1.10% |
| Mar 17, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 0.12% |
| Mar 16, 2026 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0.73% |
| Mar 13, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.26% |
| Mar 12, 2026 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -1.10% |
| Mar 11, 2026 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.44% |
| Mar 10, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.71% |