MFS Value Fund Class R3 (MEIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.10
-0.50 (-0.97%)
At close: Mar 6, 2026
MEIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.97% |
| Mar 5, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -1.34% |
| Mar 4, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.15% |
| Mar 3, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | -1.14% |
| Mar 2, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.23% |
| Feb 27, 2026 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.15% |
| Feb 26, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.67% |
| Feb 25, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.17% |
| Feb 24, 2026 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.36% |
| Feb 23, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | -1.19% |
| Feb 20, 2026 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.25% |
| Feb 19, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.32% |
| Feb 18, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.30% |
| Feb 17, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.10% |
| Feb 13, 2026 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 0.79% |
| Feb 12, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.14% |
| Feb 11, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.25% |
| Feb 10, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.19% |
| Feb 9, 2026 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | -0.15% |
| Feb 6, 2026 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 1.39% |
| Feb 5, 2026 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.15% |
| Feb 4, 2026 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 0.82% |
| Feb 3, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.12% |
| Feb 2, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | 0.18% |
| Jan 30, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | -0.25% |
| Jan 29, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.55% |
| Jan 28, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.10% |
| Jan 27, 2026 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -0.08% |
| Jan 26, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.33% |
| Jan 23, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.51% |
| Jan 22, 2026 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.16% |
| Jan 21, 2026 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.91% |
| Jan 20, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -1.80% |
| Jan 16, 2026 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.08% |
| Jan 15, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | 0.76% |
| Jan 14, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.61% |
| Jan 13, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -0.47% |
| Jan 12, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.02% |
| Jan 9, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 0.47% |
| Jan 8, 2026 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 1.13% |
| Jan 7, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -1.58% |
| Jan 6, 2026 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 0.75% |
| Jan 5, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | 1.20% |
| Jan 2, 2026 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 0.95% |
| Dec 31, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -0.74% |
| Dec 30, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | -0.14% |
| Dec 29, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.20% |
| Dec 26, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.10% |
| Dec 24, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | 0.42% |
| Dec 23, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 0.08% |
| Dec 22, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.87% |
| Dec 19, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | 0.20% |
| Dec 18, 2025 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | -0.06% |
| Dec 17, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.20% |
| Dec 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.08% |
| Dec 15, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 0.64% |
| Dec 12, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | -0.04% |
| Dec 11, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -6.51% |
| Dec 10, 2025 | 49.24 | 49.24 | 49.24 | 53.31 | 49.24 | 1.25% |
| Dec 9, 2025 | 48.63 | 48.63 | 48.63 | 52.65 | 48.63 | -0.23% |
| Dec 8, 2025 | 48.75 | 48.75 | 48.75 | 52.77 | 48.74 | -0.36% |
| Dec 5, 2025 | 48.92 | 48.92 | 48.92 | 52.96 | 48.92 | -0.26% |
| Dec 4, 2025 | 49.05 | 49.05 | 49.05 | 53.10 | 49.05 | 0.06% |
| Dec 3, 2025 | 49.02 | 49.02 | 49.02 | 53.07 | 49.02 | 0.86% |
| Dec 2, 2025 | 48.61 | 48.61 | 48.61 | 52.62 | 48.61 | 0.19% |
| Dec 1, 2025 | 48.51 | 48.51 | 48.51 | 52.52 | 48.51 | -0.89% |
| Nov 28, 2025 | 48.95 | 48.95 | 48.95 | 52.99 | 48.95 | 0.57% |
| Nov 26, 2025 | 48.67 | 48.67 | 48.67 | 52.69 | 48.67 | 0.69% |
| Nov 25, 2025 | 48.34 | 48.34 | 48.34 | 52.33 | 48.34 | 1.24% |
| Nov 24, 2025 | 47.75 | 47.75 | 47.75 | 51.69 | 47.75 | 0.04% |
| Nov 21, 2025 | 47.73 | 47.73 | 47.73 | 51.67 | 47.73 | 1.37% |
| Nov 20, 2025 | 47.08 | 47.08 | 47.08 | 50.97 | 47.08 | -0.72% |
| Nov 19, 2025 | 47.42 | 47.42 | 47.42 | 51.34 | 47.42 | -0.19% |
| Nov 18, 2025 | 47.52 | 47.52 | 47.52 | 51.44 | 47.52 | -0.10% |
| Nov 17, 2025 | 47.56 | 47.56 | 47.56 | 51.49 | 47.56 | -0.75% |
| Nov 14, 2025 | 47.92 | 47.92 | 47.92 | 51.88 | 47.92 | -0.36% |
| Nov 13, 2025 | 48.10 | 48.10 | 48.10 | 52.07 | 48.10 | -0.86% |
| Nov 12, 2025 | 48.51 | 48.51 | 48.51 | 52.52 | 48.51 | 0.40% |
| Nov 11, 2025 | 48.32 | 48.32 | 48.32 | 52.31 | 48.32 | 0.77% |
| Nov 10, 2025 | 47.95 | 47.95 | 47.95 | 51.91 | 47.95 | 0.14% |
| Nov 7, 2025 | 47.89 | 47.89 | 47.89 | 51.84 | 47.89 | 0.82% |
| Nov 6, 2025 | 47.50 | 47.50 | 47.50 | 51.42 | 47.50 | -0.35% |
| Nov 5, 2025 | 47.66 | 47.66 | 47.66 | 51.60 | 47.66 | 0.21% |
| Nov 4, 2025 | 47.56 | 47.56 | 47.56 | 51.49 | 47.56 | 0.18% |
| Nov 3, 2025 | 47.48 | 47.48 | 47.48 | 51.40 | 47.48 | -0.23% |
| Oct 31, 2025 | 47.59 | 47.59 | 47.59 | 51.52 | 47.59 | -0.02% |
| Oct 30, 2025 | 47.60 | 47.60 | 47.60 | 51.53 | 47.60 | -0.44% |
| Oct 29, 2025 | 47.81 | 47.81 | 47.81 | 51.76 | 47.81 | -1.03% |
| Oct 28, 2025 | 48.31 | 48.31 | 48.31 | 52.30 | 48.31 | -0.97% |
| Oct 27, 2025 | 48.78 | 48.78 | 48.78 | 52.81 | 48.78 | 0.55% |
| Oct 24, 2025 | 48.51 | 48.51 | 48.51 | 52.52 | 48.51 | 0.13% |
| Oct 23, 2025 | 48.45 | 48.45 | 48.45 | 52.45 | 48.45 | 0.21% |
| Oct 22, 2025 | 48.35 | 48.35 | 48.35 | 52.34 | 48.35 | -0.30% |
| Oct 21, 2025 | 48.50 | 48.50 | 48.50 | 52.50 | 48.50 | 0.25% |
| Oct 20, 2025 | 48.38 | 48.38 | 48.38 | 52.37 | 48.38 | 0.93% |
| Oct 17, 2025 | 47.93 | 47.93 | 47.93 | 51.89 | 47.93 | 0.76% |
| Oct 16, 2025 | 47.57 | 47.57 | 47.57 | 51.50 | 47.57 | -1.36% |
| Oct 15, 2025 | 48.23 | 48.23 | 48.23 | 52.21 | 48.23 | -0.19% |
| Oct 14, 2025 | 48.32 | 48.32 | 48.32 | 52.31 | 48.32 | 1.06% |
| Oct 13, 2025 | 47.81 | 47.81 | 47.81 | 51.76 | 47.81 | 0.64% |