MFS Value Fund Class A (MEIAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.92
-0.71 (-1.35%)
Mar 6, 2026, 8:10 AM EST
MEIAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -1.34% |
| Mar 4, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 0.14% |
| Mar 3, 2026 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -1.12% |
| Mar 2, 2026 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 0.21% |
| Feb 27, 2026 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | -0.14% |
| Feb 26, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.68% |
| Feb 25, 2026 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 0.16% |
| Feb 24, 2026 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.36% |
| Feb 23, 2026 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -1.19% |
| Feb 20, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.27% |
| Feb 19, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -0.32% |
| Feb 18, 2026 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 0.28% |
| Feb 17, 2026 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | 0.09% |
| Feb 13, 2026 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 0.81% |
| Feb 12, 2026 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -1.14% |
| Feb 11, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.23% |
| Feb 10, 2026 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 0.18% |
| Feb 9, 2026 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | -0.14% |
| Feb 6, 2026 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 1.39% |
| Feb 5, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 0.16% |
| Feb 4, 2026 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.80% |
| Feb 3, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 0.13% |
| Feb 2, 2026 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | 0.16% |
| Jan 30, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.26% |
| Jan 29, 2026 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 0.55% |
| Jan 28, 2026 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.11% |
| Jan 27, 2026 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -0.09% |
| Jan 26, 2026 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.33% |
| Jan 23, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -0.48% |
| Jan 22, 2026 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.13% |
| Jan 21, 2026 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.92% |
| Jan 20, 2026 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | -1.82% |
| Jan 16, 2026 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.07% |
| Jan 15, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 0.77% |
| Jan 14, 2026 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | 0.63% |
| Jan 13, 2026 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -0.48% |
| Jan 12, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | -0.02% |
| Jan 9, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.46% |
| Jan 8, 2026 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 1.14% |
| Jan 7, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -1.59% |
| Jan 6, 2026 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0.78% |
| Jan 5, 2026 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 1.18% |
| Jan 2, 2026 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 0.94% |
| Dec 31, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.73% |
| Dec 30, 2025 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.15% |
| Dec 29, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -0.19% |
| Dec 26, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -0.09% |
| Dec 24, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.39% |
| Dec 23, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.09% |
| Dec 22, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.89% |
| Dec 19, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 0.19% |
| Dec 18, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -0.08% |
| Dec 17, 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | -0.19% |
| Dec 16, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -1.08% |
| Dec 15, 2025 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 0.64% |
| Dec 12, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -0.04% |
| Dec 11, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -6.47% |
| Dec 10, 2025 | 52.82 | 52.82 | 52.82 | 56.89 | 52.82 | 1.26% |
| Dec 9, 2025 | 52.17 | 52.17 | 52.17 | 56.18 | 52.16 | -0.23% |
| Dec 8, 2025 | 52.29 | 52.29 | 52.29 | 56.31 | 52.29 | -0.35% |
| Dec 5, 2025 | 52.47 | 52.47 | 52.47 | 56.51 | 52.47 | -0.26% |
| Dec 4, 2025 | 52.61 | 52.61 | 52.61 | 56.66 | 52.61 | 0.04% |
| Dec 3, 2025 | 52.59 | 52.59 | 52.59 | 56.64 | 52.59 | 0.87% |
| Dec 2, 2025 | 52.14 | 52.14 | 52.14 | 56.15 | 52.14 | 0.20% |
| Dec 1, 2025 | 52.04 | 52.04 | 52.04 | 56.04 | 52.03 | -0.90% |
| Nov 28, 2025 | 52.51 | 52.51 | 52.51 | 56.55 | 52.51 | 0.59% |
| Nov 26, 2025 | 52.20 | 52.20 | 52.20 | 56.22 | 52.20 | 0.68% |
| Nov 25, 2025 | 51.85 | 51.85 | 51.85 | 55.84 | 51.85 | 1.23% |
| Nov 24, 2025 | 51.22 | 51.22 | 51.22 | 55.16 | 51.22 | 0.05% |
| Nov 21, 2025 | 51.19 | 51.19 | 51.19 | 55.13 | 51.19 | 1.36% |
| Nov 20, 2025 | 50.50 | 50.50 | 50.50 | 54.39 | 50.50 | -0.71% |
| Nov 19, 2025 | 50.87 | 50.87 | 50.87 | 54.78 | 50.86 | -0.20% |
| Nov 18, 2025 | 50.97 | 50.97 | 50.97 | 54.89 | 50.97 | -0.09% |
| Nov 17, 2025 | 51.01 | 51.01 | 51.01 | 54.94 | 51.01 | -0.76% |
| Nov 14, 2025 | 51.40 | 51.40 | 51.40 | 55.36 | 51.40 | -0.36% |
| Nov 13, 2025 | 51.59 | 51.59 | 51.59 | 55.56 | 51.59 | -0.86% |
| Nov 12, 2025 | 52.04 | 52.04 | 52.04 | 56.04 | 52.03 | 0.39% |
| Nov 11, 2025 | 51.83 | 51.83 | 51.83 | 55.82 | 51.83 | 0.76% |
| Nov 10, 2025 | 51.44 | 51.44 | 51.44 | 55.40 | 51.44 | 0.14% |
| Nov 7, 2025 | 51.37 | 51.37 | 51.37 | 55.32 | 51.37 | 0.80% |
| Nov 6, 2025 | 50.96 | 50.96 | 50.96 | 54.88 | 50.96 | -0.33% |
| Nov 5, 2025 | 51.13 | 51.13 | 51.13 | 55.06 | 51.12 | 0.20% |
| Nov 4, 2025 | 51.02 | 51.02 | 51.02 | 54.95 | 51.02 | 0.18% |
| Nov 3, 2025 | 50.93 | 50.93 | 50.93 | 54.85 | 50.93 | -0.24% |
| Oct 31, 2025 | 51.05 | 51.05 | 51.05 | 54.98 | 51.05 | -0.02% |
| Oct 30, 2025 | 51.06 | 51.06 | 51.06 | 54.99 | 51.06 | -0.45% |
| Oct 29, 2025 | 51.29 | 51.29 | 51.29 | 55.24 | 51.29 | -1.02% |
| Oct 28, 2025 | 51.82 | 51.82 | 51.82 | 55.81 | 51.82 | -0.96% |
| Oct 27, 2025 | 52.32 | 52.32 | 52.32 | 56.35 | 52.32 | 0.55% |
| Oct 24, 2025 | 52.04 | 52.04 | 52.04 | 56.04 | 52.03 | 0.13% |
| Oct 23, 2025 | 51.97 | 51.97 | 51.97 | 55.97 | 51.97 | 0.21% |
| Oct 22, 2025 | 51.86 | 51.86 | 51.86 | 55.85 | 51.86 | -0.30% |
| Oct 21, 2025 | 52.02 | 52.02 | 52.02 | 56.02 | 52.02 | 0.25% |
| Oct 20, 2025 | 51.89 | 51.89 | 51.89 | 55.88 | 51.89 | 0.94% |
| Oct 17, 2025 | 51.40 | 51.40 | 51.40 | 55.36 | 51.40 | 0.73% |
| Oct 16, 2025 | 51.03 | 51.03 | 51.03 | 54.96 | 51.03 | -1.35% |
| Oct 15, 2025 | 51.73 | 51.73 | 51.73 | 55.71 | 51.73 | -0.20% |
| Oct 14, 2025 | 51.83 | 51.83 | 51.83 | 55.82 | 51.83 | 1.05% |
| Oct 13, 2025 | 51.29 | 51.29 | 51.29 | 55.24 | 51.29 | 0.66% |
| Oct 10, 2025 | 50.96 | 50.96 | 50.96 | 54.88 | 50.96 | -1.67% |