MFS New Discovery Value Fund Class R4 (NDVUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.95
+0.18 (1.01%)
Jan 13, 2025, 12:56 PM EST
NDVUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.78% |
| Jan 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.01% |
| Jan 10, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.93% |
| Jan 8, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.28% |
| Jan 7, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.44% |
| Jan 6, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.11% |
| Jan 3, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.94% |
| Jan 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.82% |
| Dec 31, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.61% |
| Dec 30, 2024 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.55% |
| Dec 27, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -1.03% |
| Dec 26, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.44% |
| Dec 24, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.82% |
| Dec 23, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.11% |
| Dec 20, 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.89% |
| Dec 19, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.44% |
| Dec 18, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.77% |
| Dec 17, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.31% |
| Dec 16, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.16% |
| Dec 13, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.62% |
| Dec 12, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.67% |
| Dec 11, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.26% |
| Dec 10, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -5.86% |
| Dec 9, 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 19.40 | -0.05% |
| Dec 6, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.41 | -0.39% |
| Dec 5, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 19.49 | -0.82% |
| Dec 4, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 19.65 | - |
| Dec 3, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 19.65 | -0.57% |
| Dec 2, 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 19.76 | -0.19% |
| Nov 29, 2024 | 20.91 | 20.91 | 20.91 | 20.91 | 19.80 | 0.10% |
| Nov 27, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.78 | - |
| Nov 26, 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 19.78 | -0.76% |
| Nov 25, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 19.93 | 1.25% |
| Nov 22, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 19.69 | 1.66% |
| Nov 21, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 19.37 | 1.69% |
| Nov 20, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.04 | 0.30% |
| Nov 19, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 18.99 | -0.20% |
| Nov 18, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.03 | 0.35% |
| Nov 15, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 18.96 | -0.45% |
| Nov 14, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 19.04 | -1.08% |
| Nov 13, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 19.25 | -0.44% |
| Nov 12, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 19.34 | -0.97% |
| Nov 11, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 19.53 | 1.08% |
| Nov 8, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 19.32 | 0.15% |
| Nov 7, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 19.29 | -0.34% |
| Nov 6, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 19.36 | 5.09% |
| Nov 5, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 18.42 | 1.41% |
| Nov 4, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.16 | 0.10% |
| Nov 1, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.14 | -0.31% |
| Oct 31, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 18.20 | -1.13% |
| Oct 30, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 18.41 | 0.36% |
| Oct 29, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 18.34 | -0.21% |
| Oct 28, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 18.38 | 1.36% |
| Oct 25, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 18.14 | -0.73% |
| Oct 24, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.27 | 0.21% |
| Oct 23, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.23 | -0.16% |
| Oct 22, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.26 | -0.16% |
| Oct 21, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.29 | -1.93% |
| Oct 18, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 18.65 | -0.35% |
| Oct 17, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 18.71 | 0.10% |
| Oct 16, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 18.69 | 1.28% |
| Oct 15, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 18.46 | - |
| Oct 14, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 18.46 | 0.62% |
| Oct 11, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 18.34 | 1.84% |
| Oct 10, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.01 | -0.31% |
| Oct 9, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.07 | 0.53% |
| Oct 8, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 17.97 | -0.21% |
| Oct 7, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 18.01 | -0.78% |
| Oct 4, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.15 | 0.89% |
| Oct 3, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 17.99 | -0.21% |
| Oct 2, 2024 | 19.04 | 19.04 | 19.04 | 19.04 | 18.03 | -0.47% |
| Oct 1, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 18.12 | -1.29% |
| Sep 30, 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 18.35 | 0.31% |
| Sep 27, 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 18.30 | 0.47% |
| Sep 26, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 18.21 | 0.73% |
| Sep 25, 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 18.08 | -1.04% |
| Sep 24, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 18.27 | -0.10% |
| Sep 23, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.29 | 0.21% |
| Sep 20, 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 18.25 | -0.98% |
| Sep 19, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 18.43 | 1.51% |
| Sep 18, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.15 | 0.05% |
| Sep 17, 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.14 | 0.42% |
| Sep 16, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 18.07 | 0.53% |
| Sep 13, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 17.97 | 1.93% |
| Sep 12, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 17.63 | 0.76% |
| Sep 11, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 17.50 | 0.05% |
| Sep 10, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 17.49 | -0.38% |
| Sep 9, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 17.56 | - |
| Sep 6, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 17.56 | -1.44% |
| Sep 5, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 17.81 | -0.58% |
| Sep 4, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 17.92 | -0.58% |
| Sep 3, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 18.02 | -1.91% |
| Aug 30, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 18.37 | 0.78% |
| Aug 29, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.23 | 0.42% |
| Aug 28, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 18.15 | -0.21% |
| Aug 27, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 18.19 | -0.52% |
| Aug 26, 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 18.29 | -0.21% |
| Aug 23, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 18.32 | 2.87% |
| Aug 22, 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 17.81 | -0.21% |
| Aug 21, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 17.85 | 1.02% |