MFS New Discovery Value R3 (NDVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.69
-0.25 (-1.48%)
Aug 1, 2025, 4:00 PM EDT
NDVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.53% |
| Aug 4, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 1.44% |
| Aug 1, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.48% |
| Jul 31, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -4.40% |
| Jul 30, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.06% |
| Jul 29, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.11% |
| Jul 28, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.11% |
| Jul 25, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.73% |
| Jul 24, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.39% |
| Jul 23, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.73% |
| Jul 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.19% |
| Jul 21, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.28% |
| Jul 18, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.39% |
| Jul 17, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.19% |
| Jul 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.51% |
| Jul 15, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -2.29% |
| Jul 14, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.22% |
| Jul 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.89% |
| Jul 10, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.61% |
| Jul 9, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.39% |
| Jul 8, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.79% |
| Jul 7, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.39% |
| Jul 3, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.62% |
| Jul 2, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.02% |
| Jul 1, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.67% |
| Jun 30, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.06% |
| Jun 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.06% |
| Jun 26, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.63% |
| Jun 25, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.04% |
| Jun 24, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.82% |
| Jun 23, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.06% |
| Jun 20, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Jun 18, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.47% |
| Jun 17, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.17% |
| Jun 16, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.71% |
| Jun 13, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -1.79% |
| Jun 12, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.12% |
| Jun 11, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.35% |
| Jun 10, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.64% |
| Jun 9, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.76% |
| Jun 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.48% |
| Jun 5, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.12% |
| Jun 4, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.59% |
| Jun 3, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.37% |
| Jun 2, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.65% |
| May 30, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.47% |
| May 29, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.47% |
| May 28, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.29% |
| May 27, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 2.39% |
| May 23, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.30% |