MFS Intrinsic Value R4 (UIVQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.78
+0.13 (1.03%)
Feb 13, 2026, 9:30 AM EST
UIVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.86% |
| Feb 13, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.03% |
| Feb 12, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.71% |
| Feb 11, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.62% |
| Feb 10, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.08% |
| Feb 9, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.15% |
| Feb 6, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.89% |
| Feb 5, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.86% |
| Feb 4, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.86% |
| Feb 3, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.85% |
| Feb 2, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.54% |
| Jan 30, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.38% |
| Jan 29, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.99% |
| Jan 28, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.15% |
| Jan 27, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.30% |
| Jan 26, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.31% |
| Jan 23, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jan 22, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.85% |
| Jan 21, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.62% |
| Jan 20, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.30% |
| Jan 16, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.08% |
| Jan 15, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.62% |
| Jan 14, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.23% |
| Jan 13, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.46% |
| Jan 12, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.23% |
| Jan 9, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.69% |
| Jan 8, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.47% |
| Jan 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.85% |
| Jan 6, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.56% |
| Jan 5, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.91% |
| Jan 2, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.16% |
| Dec 31, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.87% |
| Dec 30, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.24% |
| 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 | - |