MFS Intrinsic Value R1 (UIVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.54
+0.13 (1.05%)
Feb 13, 2026, 9:30 AM EST
UIVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.55% |
| Jan 20, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -1.25% |
| Jan 16, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Jan 15, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.63% |
| Jan 14, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.23% |
| Jan 13, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.47% |
| Jan 12, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.23% |
| Jan 9, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.71% |
| Jan 8, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.47% |
| Jan 7, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.86% |
| Jan 6, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.59% |
| Jan 5, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.86% |
| Jan 2, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.08% |
| Dec 31, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.80% |
| Dec 30, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.24% |
| Dec 29, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.64% |
| Dec 26, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.24% |
| Dec 24, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.24% |
| Dec 23, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.16% |
| Dec 22, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.89% |
| Dec 19, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.82% |
| Dec 18, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.57% |
| Dec 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.33% |
| Dec 16, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -6.43% |
| Dec 15, 2025 | 12.29 | 12.29 | 12.29 | 13.06 | 12.29 | -0.23% |
| Dec 12, 2025 | 12.32 | 12.32 | 12.32 | 13.09 | 12.31 | -0.76% |
| Dec 11, 2025 | 12.41 | 12.41 | 12.41 | 13.19 | 12.41 | 0.92% |
| Dec 10, 2025 | 12.30 | 12.30 | 12.30 | 13.07 | 12.30 | 1.08% |
| Dec 9, 2025 | 12.16 | 12.16 | 12.16 | 12.93 | 12.16 | -0.15% |
| Dec 8, 2025 | 12.18 | 12.18 | 12.18 | 12.95 | 12.18 | -0.61% |
| Dec 5, 2025 | 12.26 | 12.26 | 12.26 | 13.03 | 12.26 | 0.08% |
| Dec 4, 2025 | 12.25 | 12.25 | 12.25 | 13.02 | 12.25 | - |