MFS Intrinsic Value R3 (UIVPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.76
+0.03 (0.24%)
At close: Dec 26, 2025
UIVPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.63% |
| Dec 26, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.24% |
| Dec 24, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.24% |
| Dec 23, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.16% |
| Dec 22, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.96% |
| Dec 19, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.80% |
| Dec 18, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.56% |
| 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 | -6.61% |
| Dec 15, 2025 | 12.50 | 12.50 | 12.50 | 13.31 | 12.50 | -0.30% |
| Dec 12, 2025 | 12.53 | 12.53 | 12.53 | 13.35 | 12.53 | -0.74% |
| Dec 11, 2025 | 12.63 | 12.63 | 12.63 | 13.45 | 12.63 | 0.98% |
| Dec 10, 2025 | 12.51 | 12.51 | 12.51 | 13.32 | 12.51 | 1.06% |
| Dec 9, 2025 | 12.38 | 12.38 | 12.38 | 13.18 | 12.37 | -0.15% |
| Dec 8, 2025 | 12.39 | 12.39 | 12.39 | 13.20 | 12.39 | -0.60% |
| Dec 5, 2025 | 12.47 | 12.47 | 12.47 | 13.28 | 12.47 | 0.08% |
| Dec 4, 2025 | 12.46 | 12.46 | 12.46 | 13.27 | 12.46 | - |
| Dec 3, 2025 | 12.46 | 12.46 | 12.46 | 13.27 | 12.46 | 0.45% |
| Dec 2, 2025 | 12.40 | 12.40 | 12.40 | 13.21 | 12.40 | -0.08% |
| Dec 1, 2025 | 12.41 | 12.41 | 12.41 | 13.22 | 12.41 | -0.45% |
| Nov 28, 2025 | 12.47 | 12.47 | 12.47 | 13.28 | 12.47 | 0.61% |
| Nov 26, 2025 | 12.39 | 12.39 | 12.39 | 13.20 | 12.39 | 0.76% |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 13.10 | 12.30 | 1.55% |
| Nov 24, 2025 | 12.11 | 12.11 | 12.11 | 12.90 | 12.11 | 0.70% |
| Nov 21, 2025 | 12.03 | 12.03 | 12.03 | 12.81 | 12.03 | 1.51% |
| Nov 20, 2025 | 11.85 | 11.85 | 11.85 | 12.62 | 11.85 | -1.33% |
| Nov 19, 2025 | 12.01 | 12.01 | 12.01 | 12.79 | 12.01 | -0.08% |
| Nov 18, 2025 | 12.02 | 12.02 | 12.02 | 12.80 | 12.02 | -0.62% |
| Nov 17, 2025 | 12.09 | 12.09 | 12.09 | 12.88 | 12.09 | -1.45% |
| Nov 14, 2025 | 12.27 | 12.27 | 12.27 | 13.07 | 12.27 | -0.31% |
| Nov 13, 2025 | 12.31 | 12.31 | 12.31 | 13.11 | 12.31 | -1.43% |
| Nov 12, 2025 | 12.49 | 12.49 | 12.49 | 13.30 | 12.49 | 0.61% |
| Nov 11, 2025 | 12.41 | 12.41 | 12.41 | 13.22 | 12.41 | 0.61% |
| Nov 10, 2025 | 12.34 | 12.34 | 12.34 | 13.14 | 12.34 | 1.08% |
| Nov 7, 2025 | 12.21 | 12.21 | 12.21 | 13.00 | 12.21 | 0.78% |
| Nov 6, 2025 | 12.11 | 12.11 | 12.11 | 12.90 | 12.11 | -1.07% |
| Nov 5, 2025 | 12.24 | 12.24 | 12.24 | 13.04 | 12.24 | 0.08% |
| Nov 4, 2025 | 12.23 | 12.23 | 12.23 | 13.03 | 12.23 | -0.46% |
| Nov 3, 2025 | 12.29 | 12.29 | 12.29 | 13.09 | 12.29 | 0.15% |
| Oct 31, 2025 | 12.27 | 12.27 | 12.27 | 13.07 | 12.27 | 0.62% |
| Oct 30, 2025 | 12.20 | 12.20 | 12.20 | 12.99 | 12.20 | -0.46% |
| Oct 29, 2025 | 12.25 | 12.25 | 12.25 | 13.05 | 12.25 | -0.84% |
| Oct 28, 2025 | 12.36 | 12.36 | 12.36 | 13.16 | 12.36 | -0.45% |
| Oct 27, 2025 | 12.41 | 12.41 | 12.41 | 13.22 | 12.41 | 0.23% |
| Oct 24, 2025 | 12.38 | 12.38 | 12.38 | 13.19 | 12.38 | 0.23% |
| Oct 23, 2025 | 12.36 | 12.36 | 12.36 | 13.16 | 12.36 | 0.53% |
| Oct 22, 2025 | 12.29 | 12.29 | 12.29 | 13.09 | 12.29 | -0.30% |
| Oct 21, 2025 | 12.33 | 12.33 | 12.33 | 13.13 | 12.33 | - |
| Oct 20, 2025 | 12.33 | 12.33 | 12.33 | 13.13 | 12.33 | 1.00% |
| Oct 17, 2025 | 12.21 | 12.21 | 12.21 | 13.00 | 12.21 | - |