MFS Value R1 (MEIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.96
+0.02 (0.04%)
At close: Dec 4, 2025
MEIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.04% |
| Dec 3, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.87% |
| Dec 2, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.19% |
| Dec 1, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.91% |
| Nov 28, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.56% |
| Nov 26, 2025 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0.70% |
| Nov 25, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 1.23% |
| Nov 24, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.04% |
| Nov 21, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | 1.36% |
| Nov 20, 2025 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | -0.72% |
| Nov 19, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.20% |
| Nov 18, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.10% |
| Nov 17, 2025 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | -0.77% |
| Nov 14, 2025 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | -0.35% |
| Nov 13, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.88% |
| Nov 12, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.41% |
| Nov 11, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.75% |
| Nov 10, 2025 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | 0.16% |
| Nov 7, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.79% |
| Nov 6, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | -0.34% |
| Nov 5, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 0.20% |
| Nov 4, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.18% |
| Nov 3, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | -0.24% |
| Oct 31, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -0.02% |
| Oct 30, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.45% |
| Oct 29, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -1.03% |
| Oct 28, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.97% |
| Oct 27, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 0.54% |
| Oct 24, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.14% |
| Oct 23, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.21% |
| Oct 22, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.31% |
| Oct 21, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.23% |
| Oct 20, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.94% |
| Oct 17, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.73% |
| Oct 16, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -1.35% |
| Oct 15, 2025 | 51.14 | 51.14 | 51.14 | 51.14 | 51.14 | -0.20% |
| Oct 14, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 1.05% |
| Oct 13, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | 0.66% |
| Oct 10, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -1.68% |
| Oct 9, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.62% |
| Oct 8, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| Oct 7, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.17% |
| Oct 6, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 0.10% |
| Oct 3, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.57% |
| Oct 2, 2025 | 51.31 | 51.31 | 51.31 | 51.31 | 51.31 | -0.23% |
| Oct 1, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.25% |
| Sep 30, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.43% |
| Sep 29, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.04% |
| Sep 26, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 1.08% |
| Sep 25, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.80% |
| Sep 24, 2025 | 51.13 | 51.13 | 51.13 | 51.22 | 51.13 | 0.06% |
| Sep 23, 2025 | 51.10 | 51.10 | 51.10 | 51.19 | 51.10 | 0.45% |
| Sep 22, 2025 | 50.87 | 50.87 | 50.87 | 50.96 | 50.87 | -0.18% |
| Sep 19, 2025 | 50.96 | 50.96 | 50.96 | 51.05 | 50.96 | -0.14% |
| Sep 18, 2025 | 51.03 | 51.03 | 51.03 | 51.12 | 51.03 | 0.18% |
| Sep 17, 2025 | 50.94 | 50.94 | 50.94 | 51.03 | 50.94 | 0.33% |
| Sep 16, 2025 | 50.77 | 50.77 | 50.77 | 50.86 | 50.77 | -0.22% |
| Sep 15, 2025 | 50.88 | 50.88 | 50.88 | 50.97 | 50.88 | -0.29% |
| Sep 12, 2025 | 51.03 | 51.03 | 51.03 | 51.12 | 51.03 | -0.66% |
| Sep 11, 2025 | 51.37 | 51.37 | 51.37 | 51.46 | 51.37 | 1.42% |
| Sep 10, 2025 | 50.66 | 50.66 | 50.66 | 50.74 | 50.65 | 0.12% |
| Sep 9, 2025 | 50.60 | 50.60 | 50.60 | 50.68 | 50.59 | -0.14% |
| Sep 8, 2025 | 50.67 | 50.67 | 50.67 | 50.75 | 50.66 | -0.16% |
| Sep 5, 2025 | 50.74 | 50.74 | 50.74 | 50.83 | 50.74 | -0.63% |
| Sep 4, 2025 | 51.06 | 51.06 | 51.06 | 51.15 | 51.06 | 0.53% |
| Sep 3, 2025 | 50.79 | 50.79 | 50.79 | 50.88 | 50.79 | -0.59% |
| Sep 2, 2025 | 51.09 | 51.09 | 51.09 | 51.18 | 51.09 | -0.39% |
| Aug 29, 2025 | 51.29 | 51.29 | 51.29 | 51.38 | 51.29 | 0.16% |
| Aug 28, 2025 | 51.21 | 51.21 | 51.21 | 51.30 | 51.21 | -0.10% |
| Aug 27, 2025 | 51.26 | 51.26 | 51.26 | 51.35 | 51.26 | 0.23% |
| Aug 26, 2025 | 51.14 | 51.14 | 51.14 | 51.23 | 51.14 | 0.27% |
| Aug 25, 2025 | 51.00 | 51.00 | 51.00 | 51.09 | 51.00 | -0.91% |
| Aug 22, 2025 | 51.47 | 51.47 | 51.47 | 51.56 | 51.47 | 1.42% |
| Aug 21, 2025 | 50.75 | 50.75 | 50.75 | 50.84 | 50.75 | -0.31% |
| Aug 20, 2025 | 50.91 | 50.91 | 50.91 | 51.00 | 50.91 | 0.63% |
| Aug 19, 2025 | 50.60 | 50.60 | 50.60 | 50.68 | 50.59 | 0.60% |
| Aug 18, 2025 | 50.30 | 50.30 | 50.30 | 50.38 | 50.30 | -0.08% |
| Aug 15, 2025 | 50.34 | 50.34 | 50.34 | 50.42 | 50.34 | -0.49% |
| Aug 14, 2025 | 50.59 | 50.59 | 50.59 | 50.67 | 50.58 | -0.16% |
| Aug 13, 2025 | 50.67 | 50.67 | 50.67 | 50.75 | 50.66 | 1.10% |
| Aug 12, 2025 | 50.12 | 50.12 | 50.12 | 50.20 | 50.12 | 0.97% |
| Aug 11, 2025 | 49.64 | 49.64 | 49.64 | 49.72 | 49.64 | -0.32% |
| Aug 8, 2025 | 49.80 | 49.80 | 49.80 | 49.88 | 49.80 | 0.44% |
| Aug 7, 2025 | 49.58 | 49.58 | 49.58 | 49.66 | 49.58 | -0.18% |
| Aug 6, 2025 | 49.67 | 49.67 | 49.67 | 49.75 | 49.67 | 0.16% |
| Aug 5, 2025 | 49.59 | 49.59 | 49.59 | 49.67 | 49.59 | -0.10% |
| Aug 4, 2025 | 49.64 | 49.64 | 49.64 | 49.72 | 49.64 | 1.10% |
| Aug 1, 2025 | 49.10 | 49.10 | 49.10 | 49.18 | 49.10 | -0.75% |
| Jul 31, 2025 | 49.47 | 49.47 | 49.47 | 49.55 | 49.47 | -1.39% |
| Jul 30, 2025 | 50.17 | 50.17 | 50.17 | 50.25 | 50.17 | -0.44% |
| Jul 29, 2025 | 50.39 | 50.39 | 50.39 | 50.47 | 50.39 | 0.04% |
| Jul 28, 2025 | 50.37 | 50.37 | 50.37 | 50.45 | 50.37 | -0.55% |
| Jul 25, 2025 | 50.65 | 50.65 | 50.65 | 50.73 | 50.64 | 0.52% |
| Jul 24, 2025 | 50.39 | 50.39 | 50.39 | 50.47 | 50.39 | -0.36% |
| Jul 23, 2025 | 50.57 | 50.57 | 50.57 | 50.65 | 50.56 | 0.62% |
| Jul 22, 2025 | 50.26 | 50.26 | 50.26 | 50.34 | 50.26 | 0.88% |
| Jul 21, 2025 | 49.82 | 49.82 | 49.82 | 49.90 | 49.82 | -0.32% |
| Jul 18, 2025 | 49.98 | 49.98 | 49.98 | 50.06 | 49.98 | -0.18% |
| Jul 17, 2025 | 50.07 | 50.07 | 50.07 | 50.15 | 50.07 | 0.26% |
| Jul 16, 2025 | 49.94 | 49.94 | 49.94 | 50.02 | 49.94 | 0.66% |