MFS Intrinsic Value A (UIVVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.52
+0.03 (0.22%)
At close: Dec 26, 2025
UIVVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.67% |
| Dec 26, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.22% |
| Dec 24, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.22% |
| Dec 23, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.15% |
| Dec 22, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.90% |
| Dec 19, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.83% |
| Dec 18, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.53% |
| Dec 17, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.30% |
| Dec 16, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -6.52% |
| Dec 15, 2025 | 13.29 | 13.29 | 13.29 | 14.10 | 13.29 | -0.28% |
| Dec 12, 2025 | 13.33 | 13.33 | 13.33 | 14.14 | 13.33 | -0.77% |
| Dec 11, 2025 | 13.43 | 13.43 | 13.43 | 14.25 | 13.43 | 0.99% |
| Dec 10, 2025 | 13.30 | 13.30 | 13.30 | 14.11 | 13.30 | 1.07% |
| Dec 9, 2025 | 13.16 | 13.16 | 13.16 | 13.96 | 13.16 | -0.14% |
| Dec 8, 2025 | 13.18 | 13.18 | 13.18 | 13.98 | 13.18 | -0.64% |
| Dec 5, 2025 | 13.26 | 13.26 | 13.26 | 14.07 | 13.26 | 0.07% |
| Dec 4, 2025 | 13.25 | 13.25 | 13.25 | 14.06 | 13.25 | - |
| Dec 3, 2025 | 13.25 | 13.25 | 13.25 | 14.06 | 13.25 | 0.50% |
| Dec 2, 2025 | 13.19 | 13.19 | 13.19 | 13.99 | 13.19 | -0.14% |
| Dec 1, 2025 | 13.21 | 13.21 | 13.21 | 14.01 | 13.21 | -0.43% |
| Nov 28, 2025 | 13.26 | 13.26 | 13.26 | 14.07 | 13.26 | 0.64% |
| Nov 26, 2025 | 13.18 | 13.18 | 13.18 | 13.98 | 13.18 | 0.72% |
| Nov 25, 2025 | 13.08 | 13.08 | 13.08 | 13.88 | 13.08 | 1.54% |
| Nov 24, 2025 | 12.89 | 12.89 | 12.89 | 13.67 | 12.89 | 0.74% |
| Nov 21, 2025 | 12.79 | 12.79 | 12.79 | 13.57 | 12.79 | 1.50% |
| Nov 20, 2025 | 12.60 | 12.60 | 12.60 | 13.37 | 12.60 | -1.33% |
| Nov 19, 2025 | 12.77 | 12.77 | 12.77 | 13.55 | 12.77 | -0.07% |
| Nov 18, 2025 | 12.78 | 12.78 | 12.78 | 13.56 | 12.78 | -0.59% |
| Nov 17, 2025 | 12.86 | 12.86 | 12.86 | 13.64 | 12.86 | -1.52% |
| Nov 14, 2025 | 13.06 | 13.06 | 13.06 | 13.85 | 13.06 | -0.29% |
| Nov 13, 2025 | 13.09 | 13.09 | 13.09 | 13.89 | 13.09 | -1.42% |
| Nov 12, 2025 | 13.28 | 13.28 | 13.28 | 14.09 | 13.28 | 0.57% |
| Nov 11, 2025 | 13.21 | 13.21 | 13.21 | 14.01 | 13.21 | 0.65% |
| Nov 10, 2025 | 13.12 | 13.12 | 13.12 | 13.92 | 13.12 | 1.09% |
| Nov 7, 2025 | 12.98 | 12.98 | 12.98 | 13.77 | 12.98 | 0.73% |
| Nov 6, 2025 | 12.89 | 12.89 | 12.89 | 13.67 | 12.89 | -1.01% |
| Nov 5, 2025 | 13.02 | 13.02 | 13.02 | 13.81 | 13.02 | 0.07% |
| Nov 4, 2025 | 13.01 | 13.01 | 13.01 | 13.80 | 13.01 | -0.50% |
| Nov 3, 2025 | 13.07 | 13.07 | 13.07 | 13.87 | 13.07 | 0.14% |
| Oct 31, 2025 | 13.06 | 13.06 | 13.06 | 13.85 | 13.06 | 0.65% |
| Oct 30, 2025 | 12.97 | 12.97 | 12.97 | 13.76 | 12.97 | -0.43% |
| Oct 29, 2025 | 13.03 | 13.03 | 13.03 | 13.82 | 13.03 | -0.86% |
| Oct 28, 2025 | 13.14 | 13.14 | 13.14 | 13.94 | 13.14 | -0.50% |
| Oct 27, 2025 | 13.21 | 13.21 | 13.21 | 14.01 | 13.21 | 0.29% |
| Oct 24, 2025 | 13.17 | 13.17 | 13.17 | 13.97 | 13.17 | 0.22% |
| Oct 23, 2025 | 13.14 | 13.14 | 13.14 | 13.94 | 13.14 | 0.50% |
| Oct 22, 2025 | 13.07 | 13.07 | 13.07 | 13.87 | 13.07 | -0.29% |
| Oct 21, 2025 | 13.11 | 13.11 | 13.11 | 13.91 | 13.11 | - |
| Oct 20, 2025 | 13.11 | 13.11 | 13.11 | 13.91 | 13.11 | 1.02% |
| Oct 17, 2025 | 12.98 | 12.98 | 12.98 | 13.77 | 12.98 | - |