MFS Value Fund Class A (MEIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.51
-0.15 (-0.26%)
At close: Dec 5, 2025
MEIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | - | -5.75% |
| Dec 4, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | 0.04% |
| Dec 3, 2025 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | 0.87% |
| Dec 2, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.20% |
| Dec 1, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | -0.90% |
| Nov 28, 2025 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | 0.59% |
| Nov 26, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.68% |
| Nov 25, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 1.23% |
| Nov 24, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.05% |
| Nov 21, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 1.36% |
| Nov 20, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -0.71% |
| Nov 19, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -0.20% |
| Nov 18, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -0.09% |
| Nov 17, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -0.76% |
| Nov 14, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -0.36% |
| Nov 13, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.86% |
| Nov 12, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 0.39% |
| Nov 11, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 0.76% |
| Nov 10, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.14% |
| Nov 7, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.80% |
| Nov 6, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -0.33% |
| Nov 5, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 0.20% |
| Nov 4, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | 0.18% |
| Nov 3, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | -0.24% |
| Oct 31, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.02% |
| Oct 30, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -0.45% |
| Oct 29, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -1.02% |
| Oct 28, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | -0.96% |
| Oct 27, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.55% |
| Oct 24, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 0.13% |
| Oct 23, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 0.21% |
| Oct 22, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.30% |
| Oct 21, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.25% |
| Oct 20, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.94% |
| Oct 17, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.73% |
| Oct 16, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | -1.35% |
| Oct 15, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | -0.20% |
| Oct 14, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 1.05% |
| Oct 13, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 0.66% |
| Oct 10, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | -1.67% |
| Oct 9, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | -0.62% |
| Oct 8, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| Oct 7, 2025 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -0.16% |
| Oct 6, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 0.09% |
| Oct 3, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.57% |
| Oct 2, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | -0.21% |
| Oct 1, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.27% |
| Sep 30, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.41% |
| Sep 29, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.04% |
| Sep 26, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 1.10% |
| Sep 25, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | -0.97% |
| Sep 24, 2025 | 55.69 | 55.69 | 55.69 | 55.87 | 55.69 | 0.07% |
| Sep 23, 2025 | 55.65 | 55.65 | 55.65 | 55.83 | 55.65 | 0.43% |
| Sep 22, 2025 | 55.41 | 55.41 | 55.41 | 55.59 | 55.41 | -0.16% |
| Sep 19, 2025 | 55.50 | 55.50 | 55.50 | 55.68 | 55.50 | -0.14% |
| Sep 18, 2025 | 55.58 | 55.58 | 55.58 | 55.76 | 55.58 | 0.18% |
| Sep 17, 2025 | 55.48 | 55.48 | 55.48 | 55.66 | 55.48 | 0.36% |
| Sep 16, 2025 | 55.28 | 55.28 | 55.28 | 55.46 | 55.28 | -0.23% |
| Sep 15, 2025 | 55.41 | 55.41 | 55.41 | 55.59 | 55.41 | -0.30% |
| Sep 12, 2025 | 55.58 | 55.58 | 55.58 | 55.76 | 55.58 | -0.64% |
| Sep 11, 2025 | 55.94 | 55.94 | 55.94 | 56.12 | 55.94 | 1.43% |
| Sep 10, 2025 | 55.15 | 55.15 | 55.15 | 55.33 | 55.15 | 0.11% |
| Sep 9, 2025 | 55.09 | 55.09 | 55.09 | 55.27 | 55.09 | -0.13% |
| Sep 8, 2025 | 55.16 | 55.16 | 55.16 | 55.34 | 55.16 | -0.16% |
| Sep 5, 2025 | 55.25 | 55.25 | 55.25 | 55.43 | 55.25 | -0.61% |
| Sep 4, 2025 | 55.59 | 55.59 | 55.59 | 55.77 | 55.59 | 0.54% |
| Sep 3, 2025 | 55.29 | 55.29 | 55.29 | 55.47 | 55.29 | -0.59% |
| Sep 2, 2025 | 55.62 | 55.62 | 55.62 | 55.80 | 55.62 | -0.37% |
| Aug 29, 2025 | 55.83 | 55.83 | 55.83 | 56.01 | 55.83 | 0.14% |
| Aug 28, 2025 | 55.75 | 55.75 | 55.75 | 55.93 | 55.75 | -0.09% |
| Aug 27, 2025 | 55.80 | 55.80 | 55.80 | 55.98 | 55.80 | 0.23% |
| Aug 26, 2025 | 55.67 | 55.67 | 55.67 | 55.85 | 55.67 | 0.29% |
| Aug 25, 2025 | 55.51 | 55.51 | 55.51 | 55.69 | 55.51 | -0.91% |
| Aug 22, 2025 | 56.02 | 56.02 | 56.02 | 56.20 | 56.02 | 1.41% |
| Aug 21, 2025 | 55.24 | 55.24 | 55.24 | 55.42 | 55.24 | -0.31% |
| Aug 20, 2025 | 55.41 | 55.41 | 55.41 | 55.59 | 55.41 | 0.62% |
| Aug 19, 2025 | 55.07 | 55.07 | 55.07 | 55.25 | 55.07 | 0.62% |
| Aug 18, 2025 | 54.74 | 54.74 | 54.74 | 54.91 | 54.73 | -0.07% |
| Aug 15, 2025 | 54.78 | 54.78 | 54.78 | 54.95 | 54.77 | -0.51% |
| Aug 14, 2025 | 55.05 | 55.05 | 55.05 | 55.23 | 55.05 | -0.14% |
| Aug 13, 2025 | 55.13 | 55.13 | 55.13 | 55.31 | 55.13 | 1.10% |
| Aug 12, 2025 | 54.54 | 54.54 | 54.54 | 54.71 | 54.54 | 0.96% |
| Aug 11, 2025 | 54.02 | 54.02 | 54.02 | 54.19 | 54.02 | -0.31% |
| Aug 8, 2025 | 54.19 | 54.19 | 54.19 | 54.36 | 54.19 | 0.46% |
| Aug 7, 2025 | 53.94 | 53.94 | 53.94 | 54.11 | 53.94 | -0.18% |
| Aug 6, 2025 | 54.04 | 54.04 | 54.04 | 54.21 | 54.04 | 0.17% |
| Aug 5, 2025 | 53.95 | 53.95 | 53.95 | 54.12 | 53.95 | -0.11% |
| Aug 4, 2025 | 54.01 | 54.01 | 54.01 | 54.18 | 54.01 | 1.10% |
| Aug 1, 2025 | 53.42 | 53.42 | 53.42 | 53.59 | 53.42 | -0.72% |
| Jul 31, 2025 | 53.81 | 53.81 | 53.81 | 53.98 | 53.81 | -1.41% |
| Jul 30, 2025 | 54.58 | 54.58 | 54.58 | 54.75 | 54.58 | -0.42% |
| Jul 29, 2025 | 54.80 | 54.80 | 54.80 | 54.98 | 54.80 | 0.04% |
| Jul 28, 2025 | 54.79 | 54.79 | 54.79 | 54.96 | 54.78 | -0.56% |
| Jul 25, 2025 | 55.09 | 55.09 | 55.09 | 55.27 | 55.09 | 0.53% |
| Jul 24, 2025 | 54.80 | 54.80 | 54.80 | 54.98 | 54.80 | -0.34% |
| Jul 23, 2025 | 54.99 | 54.99 | 54.99 | 55.17 | 54.99 | 0.60% |
| Jul 22, 2025 | 54.67 | 54.67 | 54.67 | 54.84 | 54.66 | 0.86% |
| Jul 21, 2025 | 54.20 | 54.20 | 54.20 | 54.37 | 54.20 | -0.29% |
| Jul 18, 2025 | 54.36 | 54.36 | 54.36 | 54.53 | 54.36 | -0.18% |
| Jul 17, 2025 | 54.46 | 54.46 | 54.46 | 54.63 | 54.46 | 0.28% |