MFS Intrinsic Value R4 (UIVQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.77
+0.03 (0.24%)
At close: Dec 26, 2025
UIVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.63% |
| Dec 26, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.24% |
| Dec 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.24% |
| Dec 23, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.16% |
| Dec 22, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.95% |
| Dec 19, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.80% |
| Dec 18, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.56% |
| Dec 17, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.32% |
| Dec 16, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -6.82% |
| Dec 15, 2025 | 12.51 | 12.51 | 12.51 | 13.35 | 12.51 | -0.22% |
| Dec 12, 2025 | 12.53 | 12.53 | 12.53 | 13.38 | 12.53 | -0.74% |
| Dec 11, 2025 | 12.63 | 12.63 | 12.63 | 13.48 | 12.63 | 0.90% |
| Dec 10, 2025 | 12.52 | 12.52 | 12.52 | 13.36 | 12.51 | 1.06% |
| Dec 9, 2025 | 12.38 | 12.38 | 12.38 | 13.22 | 12.38 | -0.15% |
| Dec 8, 2025 | 12.40 | 12.40 | 12.40 | 13.24 | 12.40 | -0.53% |
| Dec 5, 2025 | 12.47 | 12.47 | 12.47 | 13.31 | 12.47 | - |
| Dec 4, 2025 | 12.47 | 12.47 | 12.47 | 13.31 | 12.47 | - |
| Dec 3, 2025 | 12.47 | 12.47 | 12.47 | 13.31 | 12.47 | 0.45% |
| Dec 2, 2025 | 12.41 | 12.41 | 12.41 | 13.25 | 12.41 | -0.08% |
| Dec 1, 2025 | 12.42 | 12.42 | 12.42 | 13.26 | 12.42 | -0.45% |
| Nov 28, 2025 | 12.48 | 12.48 | 12.48 | 13.32 | 12.48 | 0.68% |
| Nov 26, 2025 | 12.39 | 12.39 | 12.39 | 13.23 | 12.39 | 0.76% |
| Nov 25, 2025 | 12.30 | 12.30 | 12.30 | 13.13 | 12.30 | 1.47% |
| Nov 24, 2025 | 12.12 | 12.12 | 12.12 | 12.94 | 12.12 | 0.70% |
| Nov 21, 2025 | 12.04 | 12.04 | 12.04 | 12.85 | 12.04 | 1.50% |
| Nov 20, 2025 | 11.86 | 11.86 | 11.86 | 12.66 | 11.86 | -1.33% |
| Nov 19, 2025 | 12.02 | 12.02 | 12.02 | 12.83 | 12.02 | -0.08% |
| Nov 18, 2025 | 12.03 | 12.03 | 12.03 | 12.84 | 12.03 | -0.62% |
| Nov 17, 2025 | 12.10 | 12.10 | 12.10 | 12.92 | 12.10 | -1.37% |
| Nov 14, 2025 | 12.27 | 12.27 | 12.27 | 13.10 | 12.27 | -0.30% |
| Nov 13, 2025 | 12.31 | 12.31 | 12.31 | 13.14 | 12.31 | -1.43% |
| Nov 12, 2025 | 12.49 | 12.49 | 12.49 | 13.33 | 12.49 | 0.60% |
| Nov 11, 2025 | 12.41 | 12.41 | 12.41 | 13.25 | 12.41 | 0.61% |
| Nov 10, 2025 | 12.34 | 12.34 | 12.34 | 13.17 | 12.34 | 1.00% |
| Nov 7, 2025 | 12.22 | 12.22 | 12.22 | 13.04 | 12.22 | 0.77% |
| Nov 6, 2025 | 12.12 | 12.12 | 12.12 | 12.94 | 12.12 | -1.07% |
| Nov 5, 2025 | 12.25 | 12.25 | 12.25 | 13.08 | 12.25 | 0.15% |
| Nov 4, 2025 | 12.23 | 12.23 | 12.23 | 13.06 | 12.23 | -0.53% |
| Nov 3, 2025 | 12.30 | 12.30 | 12.30 | 13.13 | 12.30 | 0.23% |
| Oct 31, 2025 | 12.27 | 12.27 | 12.27 | 13.10 | 12.27 | 0.61% |
| Oct 30, 2025 | 12.20 | 12.20 | 12.20 | 13.02 | 12.20 | -0.53% |
| Oct 29, 2025 | 12.26 | 12.26 | 12.26 | 13.09 | 12.26 | -0.76% |
| Oct 28, 2025 | 12.36 | 12.36 | 12.36 | 13.19 | 12.36 | -0.45% |
| Oct 27, 2025 | 12.41 | 12.41 | 12.41 | 13.25 | 12.41 | 0.15% |
| Oct 24, 2025 | 12.39 | 12.39 | 12.39 | 13.23 | 12.39 | 0.30% |
| Oct 23, 2025 | 12.36 | 12.36 | 12.36 | 13.19 | 12.36 | 0.53% |
| Oct 22, 2025 | 12.29 | 12.29 | 12.29 | 13.12 | 12.29 | -0.30% |
| Oct 21, 2025 | 12.33 | 12.33 | 12.33 | 13.16 | 12.33 | - |
| Oct 20, 2025 | 12.33 | 12.33 | 12.33 | 13.16 | 12.33 | 1.00% |
| Oct 17, 2025 | 12.21 | 12.21 | 12.21 | 13.03 | 12.21 | -0.08% |