MFS Value R3 (MEIHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.10
+0.03 (0.06%)
At close: Dec 4, 2025
MEIHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -0.26% |
| Dec 4, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.06% |
| Dec 3, 2025 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | 0.86% |
| Dec 2, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.19% |
| Dec 1, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.89% |
| Nov 28, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.57% |
| Nov 26, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 0.69% |
| Nov 25, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 1.24% |
| Nov 24, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | 0.04% |
| Nov 21, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 1.37% |
| Nov 20, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | -0.72% |
| Nov 19, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -0.19% |
| Nov 18, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | -0.10% |
| Nov 17, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -0.75% |
| Nov 14, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | -0.36% |
| Nov 13, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.86% |
| Nov 12, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.40% |
| Nov 11, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 0.77% |
| Nov 10, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 0.14% |
| Nov 7, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 0.82% |
| Nov 6, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -0.35% |
| Nov 5, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 0.21% |
| Nov 4, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 0.18% |
| Nov 3, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | -0.23% |
| Oct 31, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.02% |
| Oct 30, 2025 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.44% |
| Oct 29, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -1.03% |
| Oct 28, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.97% |
| Oct 27, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.55% |
| Oct 24, 2025 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.13% |
| Oct 23, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.21% |
| Oct 22, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.30% |
| Oct 21, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.25% |
| Oct 20, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.93% |
| Oct 17, 2025 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.76% |
| Oct 16, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.36% |
| Oct 15, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | -0.19% |
| Oct 14, 2025 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 1.06% |
| Oct 13, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.64% |
| Oct 10, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -1.66% |
| Oct 9, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | -0.63% |
| Oct 8, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| Oct 7, 2025 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -0.17% |
| Oct 6, 2025 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 0.09% |
| Oct 3, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.57% |
| Oct 2, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | -0.21% |
| Oct 1, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -0.25% |
| Sep 30, 2025 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | 0.40% |
| Sep 29, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.04% |
| Sep 26, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | 1.10% |
| Sep 25, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -0.97% |
| Sep 24, 2025 | 52.18 | 52.18 | 52.18 | 52.36 | 52.18 | 0.08% |
| Sep 23, 2025 | 52.14 | 52.14 | 52.14 | 52.32 | 52.14 | 0.44% |
| Sep 22, 2025 | 51.91 | 51.91 | 51.91 | 52.09 | 51.91 | -0.17% |
| Sep 19, 2025 | 52.00 | 52.00 | 52.00 | 52.18 | 52.00 | -0.13% |
| Sep 18, 2025 | 52.07 | 52.07 | 52.07 | 52.25 | 52.07 | 0.17% |
| Sep 17, 2025 | 51.98 | 51.98 | 51.98 | 52.16 | 51.98 | 0.35% |
| Sep 16, 2025 | 51.80 | 51.80 | 51.80 | 51.98 | 51.80 | -0.21% |
| Sep 15, 2025 | 51.91 | 51.91 | 51.91 | 52.09 | 51.91 | -0.31% |
| Sep 12, 2025 | 52.07 | 52.07 | 52.07 | 52.25 | 52.07 | -0.63% |
| Sep 11, 2025 | 52.40 | 52.40 | 52.40 | 52.58 | 52.40 | 1.41% |
| Sep 10, 2025 | 51.67 | 51.67 | 51.67 | 51.85 | 51.67 | 0.12% |
| Sep 9, 2025 | 51.62 | 51.62 | 51.62 | 51.79 | 51.61 | -0.13% |
| Sep 8, 2025 | 51.68 | 51.68 | 51.68 | 51.86 | 51.68 | -0.15% |
| Sep 5, 2025 | 51.76 | 51.76 | 51.76 | 51.94 | 51.76 | -0.61% |
| Sep 4, 2025 | 52.08 | 52.08 | 52.08 | 52.26 | 52.08 | 0.54% |
| Sep 3, 2025 | 51.80 | 51.80 | 51.80 | 51.98 | 51.80 | -0.59% |
| Sep 2, 2025 | 52.11 | 52.11 | 52.11 | 52.29 | 52.11 | -0.38% |
| Aug 29, 2025 | 52.31 | 52.31 | 52.31 | 52.49 | 52.31 | 0.15% |
| Aug 28, 2025 | 52.23 | 52.23 | 52.23 | 52.41 | 52.23 | -0.10% |
| Aug 27, 2025 | 52.28 | 52.28 | 52.28 | 52.46 | 52.28 | 0.23% |
| Aug 26, 2025 | 52.16 | 52.16 | 52.16 | 52.34 | 52.16 | 0.29% |
| Aug 25, 2025 | 52.01 | 52.01 | 52.01 | 52.19 | 52.01 | -0.91% |
| Aug 22, 2025 | 52.49 | 52.49 | 52.49 | 52.67 | 52.49 | 1.42% |
| Aug 21, 2025 | 51.75 | 51.75 | 51.75 | 51.93 | 51.75 | -0.33% |
| Aug 20, 2025 | 51.92 | 51.92 | 51.92 | 52.10 | 51.92 | 0.64% |
| Aug 19, 2025 | 51.60 | 51.60 | 51.60 | 51.77 | 51.59 | 0.60% |
| Aug 18, 2025 | 51.29 | 51.29 | 51.29 | 51.46 | 51.29 | -0.08% |
| Aug 15, 2025 | 51.33 | 51.33 | 51.33 | 51.50 | 51.33 | -0.48% |
| Aug 14, 2025 | 51.58 | 51.58 | 51.58 | 51.75 | 51.57 | -0.15% |
| Aug 13, 2025 | 51.65 | 51.65 | 51.65 | 51.83 | 51.65 | 1.09% |
| Aug 12, 2025 | 51.10 | 51.10 | 51.10 | 51.27 | 51.10 | 0.96% |
| Aug 11, 2025 | 50.61 | 50.61 | 50.61 | 50.78 | 50.61 | -0.31% |
| Aug 8, 2025 | 50.77 | 50.77 | 50.77 | 50.94 | 50.77 | 0.45% |
| Aug 7, 2025 | 50.54 | 50.54 | 50.54 | 50.71 | 50.54 | -0.18% |
| Aug 6, 2025 | 50.63 | 50.63 | 50.63 | 50.80 | 50.63 | 0.16% |
| Aug 5, 2025 | 50.55 | 50.55 | 50.55 | 50.72 | 50.55 | -0.08% |
| Aug 4, 2025 | 50.59 | 50.59 | 50.59 | 50.76 | 50.59 | 1.08% |
| Aug 1, 2025 | 50.05 | 50.05 | 50.05 | 50.22 | 50.05 | -0.73% |
| Jul 31, 2025 | 50.42 | 50.42 | 50.42 | 50.59 | 50.42 | -1.40% |
| Jul 30, 2025 | 51.14 | 51.14 | 51.14 | 51.31 | 51.14 | -0.43% |
| Jul 29, 2025 | 51.36 | 51.36 | 51.36 | 51.53 | 51.36 | 0.06% |
| Jul 28, 2025 | 51.33 | 51.33 | 51.33 | 51.50 | 51.33 | -0.58% |
| Jul 25, 2025 | 51.63 | 51.63 | 51.63 | 51.80 | 51.62 | 0.52% |
| Jul 24, 2025 | 51.36 | 51.36 | 51.36 | 51.53 | 51.36 | -0.33% |
| Jul 23, 2025 | 51.53 | 51.53 | 51.53 | 51.70 | 51.52 | 0.60% |
| Jul 22, 2025 | 51.22 | 51.22 | 51.22 | 51.39 | 51.22 | 0.88% |
| Jul 21, 2025 | 50.77 | 50.77 | 50.77 | 50.94 | 50.77 | -0.31% |
| Jul 18, 2025 | 50.93 | 50.93 | 50.93 | 51.10 | 50.93 | -0.18% |
| Jul 17, 2025 | 51.02 | 51.02 | 51.02 | 51.19 | 51.02 | 0.25% |