MFS Intrinsic Value R2 (UIVNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.76
+0.13 (1.03%)
Feb 13, 2026, 9:30 AM EST
UIVNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.94% |
| Feb 13, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.03% |
| Feb 12, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.64% |
| Feb 11, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.62% |
| Feb 10, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Feb 9, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.23% |
| Feb 6, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.82% |
| Feb 5, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -1.86% |
| Feb 4, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.86% |
| Feb 3, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.78% |
| Feb 2, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.47% |
| Jan 30, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.38% |
| Jan 29, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.99% |
| Jan 28, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.08% |
| Jan 27, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.23% |
| Jan 26, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.31% |
| Jan 23, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Jan 22, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.93% |
| Jan 21, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.62% |
| Jan 20, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.38% |
| Jan 16, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.08% |
| Jan 15, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.62% |
| Jan 14, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.23% |
| Jan 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.46% |
| Jan 12, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.23% |
| Jan 9, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.70% |
| Jan 8, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.47% |
| Jan 7, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.85% |
| Jan 6, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.56% |
| Jan 5, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.91% |
| Jan 2, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.08% |
| Dec 31, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.79% |
| Dec 30, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.24% |
| Dec 29, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.63% |
| Dec 26, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.24% |
| Dec 24, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.24% |
| Dec 23, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.16% |
| Dec 22, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.88% |
| Dec 19, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.88% |
| Dec 18, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.48% |
| Dec 17, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.32% |
| Dec 16, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -6.33% |
| Dec 15, 2025 | 12.49 | 12.49 | 12.49 | 13.27 | 12.49 | -0.30% |
| Dec 12, 2025 | 12.53 | 12.53 | 12.53 | 13.31 | 12.53 | -0.75% |
| Dec 11, 2025 | 12.62 | 12.62 | 12.62 | 13.41 | 12.62 | 0.98% |
| Dec 10, 2025 | 12.50 | 12.50 | 12.50 | 13.28 | 12.50 | 1.07% |
| Dec 9, 2025 | 12.37 | 12.37 | 12.37 | 13.14 | 12.37 | -0.23% |
| Dec 8, 2025 | 12.39 | 12.39 | 12.39 | 13.17 | 12.39 | -0.53% |
| Dec 5, 2025 | 12.46 | 12.46 | 12.46 | 13.24 | 12.46 | - |
| Dec 4, 2025 | 12.46 | 12.46 | 12.46 | 13.24 | 12.46 | 0.08% |