MFS Intrinsic Value R1 (UIVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.86
+0.01 (0.08%)
At close: Apr 2, 2026
UIVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.08% |
| Apr 1, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.51% |
| Mar 31, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 2.61% |
| Mar 30, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.35% |
| Mar 27, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% |
| Mar 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.11% |
| Mar 25, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.34% |
| Mar 24, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Mar 23, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 1.30% |
| Mar 20, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.11% |
| Mar 19, 2026 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.60% |
| Mar 18, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.76% |
| Mar 17, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.67% |
| Mar 16, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.76% |
| Mar 13, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.42% |
| Mar 12, 2026 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.83% |
| Mar 11, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.50% |
| Mar 10, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.82% |
| Mar 9, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.25% |
| Mar 6, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.46% |
| Mar 5, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.28% |
| Mar 4, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.40% |
| Mar 3, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -1.73% |
| Mar 2, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.24% |
| Feb 27, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.08% |
| Feb 26, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.95% |
| Feb 25, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.08% |
| Feb 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.96% |
| Feb 23, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.95% |
| Feb 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.56% |
| Feb 19, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.40% |
| Feb 18, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.29% |
| Feb 17, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.96% |
| Feb 13, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.05% |
| Feb 12, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -1.66% |
| Feb 11, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.63% |
| Feb 10, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.08% |
| Feb 9, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.16% |
| Feb 6, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.85% |
| Feb 5, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.89% |
| Feb 4, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.88% |
| Feb 3, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.79% |
| Feb 2, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.48% |
| Jan 30, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.41% |
| Jan 29, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.93% |
| Jan 28, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.15% |
| Jan 27, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.23% |
| Jan 26, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.39% |
| Jan 23, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.08% |
| Jan 22, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.94% |