MFS New Discovery Value R1 (NDVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.56
-0.03 (-0.18%)
Aug 29, 2025, 4:00 PM EDT
NDVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.18% |
| Aug 28, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.06% |
| Aug 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.91% |
| Aug 26, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| Aug 25, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.66% |
| Aug 22, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 3.63% |
| Aug 21, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| Aug 20, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.25% |
| Aug 19, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.38% |
| Aug 18, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| Aug 15, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -1.12% |
| Aug 14, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.49% |
| Aug 13, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 2.33% |
| Aug 12, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 2.79% |
| Aug 11, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.45% |
| Aug 8, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| Aug 7, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.06% |
| Aug 6, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.71% |
| Aug 5, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.58% |
| Aug 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.44% |
| Aug 1, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.48% |
| Jul 31, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -4.67% |
| Jul 30, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.03% |
| Jul 29, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.12% |
| Jul 28, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.12% |
| Jul 25, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.74% |
| Jul 24, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.39% |
| Jul 23, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.73% |
| Jul 22, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.17% |
| Jul 21, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.31% |
| Jul 18, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.37% |
| Jul 17, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.18% |
| Jul 16, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.56% |
| Jul 15, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -2.37% |
| Jul 14, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.30% |
| Jul 11, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.91% |
| Jul 10, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.55% |
| Jul 9, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.43% |
| Jul 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.80% |
| Jul 7, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.39% |
| Jul 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% |
| Jul 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.99% |
| Jul 1, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.63% |
| Jun 30, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| Jun 27, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.06% |
| Jun 26, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.59% |
| Jun 25, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.01% |
| Jun 24, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.82% |
| Jun 23, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.02% |
| Jun 20, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |