MFS Value Fund Class R1 (MEIGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.42
-0.69 (-1.35%)
At close: Mar 5, 2026
MEIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | -1.35% |
| Mar 4, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 0.16% |
| Mar 3, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -1.14% |
| Mar 2, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.23% |
| Feb 27, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.16% |
| Feb 26, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.66% |
| Feb 25, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.18% |
| Feb 24, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.35% |
| Feb 23, 2026 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -1.18% |
| Feb 20, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.23% |
| Feb 19, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -0.31% |
| Feb 18, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.27% |
| Feb 17, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.10% |
| Feb 13, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.78% |
| Feb 12, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -1.12% |
| Feb 11, 2026 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | 0.23% |
| Feb 10, 2026 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.18% |
| Feb 9, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.14% |
| Feb 6, 2026 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 1.38% |
| Feb 5, 2026 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 0.16% |
| Feb 4, 2026 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 0.82% |
| Feb 3, 2026 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.10% |
| Feb 2, 2026 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.18% |
| Jan 30, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -0.26% |
| Jan 29, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.54% |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.10% |
| Jan 27, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.08% |
| Jan 26, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.32% |
| Jan 23, 2026 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -0.50% |
| Jan 22, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.14% |
| Jan 21, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.93% |
| Jan 20, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -1.80% |
| Jan 16, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.06% |
| Jan 15, 2026 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.76% |
| Jan 14, 2026 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.60% |
| Jan 13, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.46% |
| Jan 12, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.02% |
| Jan 9, 2026 | 49.99 | 49.99 | 49.99 | 49.99 | 49.99 | 0.44% |
| Jan 8, 2026 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 1.14% |
| Jan 7, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -1.58% |
| Jan 6, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.75% |
| Jan 5, 2026 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | 1.18% |
| Jan 2, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.95% |
| Dec 31, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.74% |
| Dec 30, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.14% |
| Dec 29, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -0.20% |
| Dec 26, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -0.10% |
| Dec 24, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 0.41% |
| Dec 23, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 0.08% |
| Dec 22, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 0.87% |
| Dec 19, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | 0.21% |
| Dec 18, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.08% |
| Dec 17, 2025 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | -0.19% |
| Dec 16, 2025 | 48.54 | 48.54 | 48.54 | 48.54 | 48.54 | -1.08% |
| Dec 15, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | 0.62% |
| Dec 12, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.02% |
| Dec 11, 2025 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | -6.48% |
| Dec 10, 2025 | 48.20 | 48.20 | 48.20 | 52.16 | 48.20 | 1.24% |
| Dec 9, 2025 | 47.61 | 47.61 | 47.61 | 51.52 | 47.61 | -0.21% |
| Dec 8, 2025 | 47.71 | 47.71 | 47.71 | 51.63 | 47.71 | -0.37% |
| Dec 5, 2025 | 47.89 | 47.89 | 47.89 | 51.82 | 47.89 | -0.27% |
| Dec 4, 2025 | 48.02 | 48.02 | 48.02 | 51.96 | 48.02 | 0.04% |
| Dec 3, 2025 | 48.00 | 48.00 | 48.00 | 51.94 | 48.00 | 0.87% |
| Dec 2, 2025 | 47.58 | 47.58 | 47.58 | 51.49 | 47.58 | 0.19% |
| Dec 1, 2025 | 47.49 | 47.49 | 47.49 | 51.39 | 47.49 | -0.91% |
| Nov 28, 2025 | 47.92 | 47.92 | 47.92 | 51.86 | 47.92 | 0.56% |
| Nov 26, 2025 | 47.66 | 47.66 | 47.66 | 51.57 | 47.66 | 0.70% |
| Nov 25, 2025 | 47.32 | 47.32 | 47.32 | 51.21 | 47.32 | 1.23% |
| Nov 24, 2025 | 46.75 | 46.75 | 46.75 | 50.59 | 46.75 | 0.04% |
| Nov 21, 2025 | 46.73 | 46.73 | 46.73 | 50.57 | 46.73 | 1.36% |
| Nov 20, 2025 | 46.10 | 46.10 | 46.10 | 49.89 | 46.10 | -0.72% |
| Nov 19, 2025 | 46.44 | 46.44 | 46.44 | 50.25 | 46.44 | -0.20% |
| Nov 18, 2025 | 46.53 | 46.53 | 46.53 | 50.35 | 46.53 | -0.10% |
| Nov 17, 2025 | 46.58 | 46.58 | 46.58 | 50.40 | 46.58 | -0.77% |
| Nov 14, 2025 | 46.94 | 46.94 | 46.94 | 50.79 | 46.94 | -0.35% |
| Nov 13, 2025 | 47.10 | 47.10 | 47.10 | 50.97 | 47.10 | -0.88% |
| Nov 12, 2025 | 47.52 | 47.52 | 47.52 | 51.42 | 47.52 | 0.41% |
| Nov 11, 2025 | 47.32 | 47.32 | 47.32 | 51.21 | 47.32 | 0.75% |
| Nov 10, 2025 | 46.97 | 46.97 | 46.97 | 50.83 | 46.97 | 0.16% |
| Nov 7, 2025 | 46.90 | 46.90 | 46.90 | 50.75 | 46.90 | 0.79% |
| Nov 6, 2025 | 46.53 | 46.53 | 46.53 | 50.35 | 46.53 | -0.34% |
| Nov 5, 2025 | 46.69 | 46.69 | 46.69 | 50.52 | 46.69 | 0.20% |
| Nov 4, 2025 | 46.59 | 46.59 | 46.59 | 50.42 | 46.59 | 0.18% |
| Nov 3, 2025 | 46.51 | 46.51 | 46.51 | 50.33 | 46.51 | -0.24% |
| Oct 31, 2025 | 46.62 | 46.62 | 46.62 | 50.45 | 46.62 | -0.02% |
| Oct 30, 2025 | 46.63 | 46.63 | 46.63 | 50.46 | 46.63 | -0.45% |
| Oct 29, 2025 | 46.84 | 46.84 | 46.84 | 50.69 | 46.84 | -1.03% |
| Oct 28, 2025 | 47.33 | 47.33 | 47.33 | 51.22 | 47.33 | -0.97% |
| Oct 27, 2025 | 47.80 | 47.80 | 47.80 | 51.72 | 47.80 | 0.54% |
| Oct 24, 2025 | 47.54 | 47.54 | 47.54 | 51.44 | 47.54 | 0.14% |
| Oct 23, 2025 | 47.47 | 47.47 | 47.47 | 51.37 | 47.47 | 0.21% |
| Oct 22, 2025 | 47.37 | 47.37 | 47.37 | 51.26 | 47.37 | -0.31% |
| Oct 21, 2025 | 47.52 | 47.52 | 47.52 | 51.42 | 47.52 | 0.23% |
| Oct 20, 2025 | 47.41 | 47.41 | 47.41 | 51.30 | 47.41 | 0.94% |
| Oct 17, 2025 | 46.96 | 46.96 | 46.96 | 50.82 | 46.96 | 0.73% |
| Oct 16, 2025 | 46.62 | 46.62 | 46.62 | 50.45 | 46.62 | -1.35% |
| Oct 15, 2025 | 47.26 | 47.26 | 47.26 | 51.14 | 47.26 | -0.20% |
| Oct 14, 2025 | 47.35 | 47.35 | 47.35 | 51.24 | 47.35 | 1.05% |
| Oct 13, 2025 | 46.86 | 46.86 | 46.86 | 50.71 | 46.86 | 0.66% |
| Oct 10, 2025 | 46.56 | 46.56 | 46.56 | 50.38 | 46.56 | -1.68% |