MFS Value Fund Class R4 (MEIJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
51.91
-0.71 (-1.35%)
At close: Mar 5, 2026
MEIJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | -0.96% |
| Mar 5, 2026 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -1.35% |
| Mar 4, 2026 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.15% |
| Mar 3, 2026 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -1.13% |
| Mar 2, 2026 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.23% |
| Feb 27, 2026 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | -0.15% |
| Feb 26, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.68% |
| Feb 25, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.15% |
| Feb 24, 2026 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.36% |
| Feb 23, 2026 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -1.17% |
| Feb 20, 2026 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.25% |
| Feb 19, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | -0.32% |
| Feb 18, 2026 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 0.28% |
| Feb 17, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.09% |
| Feb 13, 2026 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.80% |
| Feb 12, 2026 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -1.13% |
| Feb 11, 2026 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.25% |
| Feb 10, 2026 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | 0.17% |
| Feb 9, 2026 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | -0.13% |
| Feb 6, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 1.40% |
| Feb 5, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.15% |
| Feb 4, 2026 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.81% |
| Feb 3, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 0.12% |
| Feb 2, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0.17% |
| Jan 30, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -0.25% |
| Jan 29, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0.54% |
| Jan 28, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.12% |
| Jan 27, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -0.10% |
| Jan 26, 2026 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.33% |
| Jan 23, 2026 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | -0.49% |
| Jan 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.14% |
| Jan 21, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.92% |
| Jan 20, 2026 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | -1.79% |
| Jan 16, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.06% |
| Jan 15, 2026 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.78% |
| Jan 14, 2026 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 0.61% |
| Jan 13, 2026 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -0.47% |
| Jan 12, 2026 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.02% |
| Jan 9, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.47% |
| Jan 8, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | 1.13% |
| Jan 7, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -1.58% |
| Jan 6, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.74% |
| Jan 5, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 1.19% |
| Jan 2, 2026 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.96% |
| Dec 31, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.74% |
| Dec 30, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.14% |
| Dec 29, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.20% |
| Dec 26, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.10% |
| Dec 24, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.42% |
| Dec 23, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.08% |
| Dec 22, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 0.88% |
| Dec 19, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.20% |
| Dec 18, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | -0.08% |
| Dec 17, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | -0.18% |
| Dec 16, 2025 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | -1.09% |
| Dec 15, 2025 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 0.64% |
| Dec 12, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.02% |
| Dec 11, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -6.55% |
| Dec 10, 2025 | 49.52 | 49.52 | 49.52 | 53.62 | 49.52 | 1.25% |
| Dec 9, 2025 | 48.91 | 48.91 | 48.91 | 52.96 | 48.91 | -0.21% |
| Dec 8, 2025 | 49.01 | 49.01 | 49.01 | 53.07 | 49.01 | -0.36% |
| Dec 5, 2025 | 49.18 | 49.18 | 49.18 | 53.26 | 49.18 | -0.26% |
| Dec 4, 2025 | 49.31 | 49.31 | 49.31 | 53.40 | 49.31 | 0.04% |
| Dec 3, 2025 | 49.29 | 49.29 | 49.29 | 53.38 | 49.29 | 0.87% |
| Dec 2, 2025 | 48.87 | 48.87 | 48.87 | 52.92 | 48.87 | 0.19% |
| Dec 1, 2025 | 48.78 | 48.78 | 48.78 | 52.82 | 48.78 | -0.90% |
| Nov 28, 2025 | 49.22 | 49.22 | 49.22 | 53.30 | 49.22 | 0.59% |
| Nov 26, 2025 | 48.93 | 48.93 | 48.93 | 52.99 | 48.93 | 0.70% |
| Nov 25, 2025 | 48.59 | 48.59 | 48.59 | 52.62 | 48.59 | 1.21% |
| Nov 24, 2025 | 48.01 | 48.01 | 48.01 | 51.99 | 48.01 | 0.06% |
| Nov 21, 2025 | 47.98 | 47.98 | 47.98 | 51.96 | 47.98 | 1.37% |
| Nov 20, 2025 | 47.34 | 47.34 | 47.34 | 51.26 | 47.34 | -0.72% |
| Nov 19, 2025 | 47.68 | 47.68 | 47.68 | 51.63 | 47.68 | -0.19% |
| Nov 18, 2025 | 47.77 | 47.77 | 47.77 | 51.73 | 47.77 | -0.10% |
| Nov 17, 2025 | 47.82 | 47.82 | 47.82 | 51.78 | 47.82 | -0.75% |
| Nov 14, 2025 | 48.18 | 48.18 | 48.18 | 52.17 | 48.18 | -0.36% |
| Nov 13, 2025 | 48.35 | 48.35 | 48.35 | 52.36 | 48.35 | -0.87% |
| Nov 12, 2025 | 48.78 | 48.78 | 48.78 | 52.82 | 48.78 | 0.42% |
| Nov 11, 2025 | 48.57 | 48.57 | 48.57 | 52.60 | 48.57 | 0.77% |
| Nov 10, 2025 | 48.20 | 48.20 | 48.20 | 52.20 | 48.20 | 0.13% |
| Nov 7, 2025 | 48.14 | 48.14 | 48.14 | 52.13 | 48.14 | 0.81% |
| Nov 6, 2025 | 47.75 | 47.75 | 47.75 | 51.71 | 47.75 | -0.33% |
| Nov 5, 2025 | 47.91 | 47.91 | 47.91 | 51.88 | 47.91 | 0.19% |
| Nov 4, 2025 | 47.82 | 47.82 | 47.82 | 51.78 | 47.82 | 0.17% |
| Nov 3, 2025 | 47.73 | 47.73 | 47.73 | 51.69 | 47.73 | -0.23% |
| Oct 31, 2025 | 47.84 | 47.84 | 47.84 | 51.81 | 47.84 | -0.02% |
| Oct 30, 2025 | 47.85 | 47.85 | 47.85 | 51.82 | 47.85 | -0.42% |
| Oct 29, 2025 | 48.06 | 48.06 | 48.06 | 52.04 | 48.06 | -1.05% |
| Oct 28, 2025 | 48.57 | 48.57 | 48.57 | 52.59 | 48.56 | -0.96% |
| Oct 27, 2025 | 49.04 | 49.04 | 49.04 | 53.10 | 49.04 | 0.55% |
| Oct 24, 2025 | 48.77 | 48.77 | 48.77 | 52.81 | 48.77 | 0.13% |
| Oct 23, 2025 | 48.70 | 48.70 | 48.70 | 52.74 | 48.70 | 0.23% |
| Oct 22, 2025 | 48.59 | 48.59 | 48.59 | 52.62 | 48.59 | -0.30% |
| Oct 21, 2025 | 48.74 | 48.74 | 48.74 | 52.78 | 48.74 | 0.23% |
| Oct 20, 2025 | 48.63 | 48.63 | 48.63 | 52.66 | 48.63 | 0.94% |
| Oct 17, 2025 | 48.18 | 48.18 | 48.18 | 52.17 | 48.18 | 0.75% |
| Oct 16, 2025 | 47.82 | 47.82 | 47.82 | 51.78 | 47.82 | -1.35% |
| Oct 15, 2025 | 48.47 | 48.47 | 48.47 | 52.49 | 48.47 | -0.19% |
| Oct 14, 2025 | 48.57 | 48.57 | 48.57 | 52.59 | 48.56 | 1.06% |
| Oct 13, 2025 | 48.06 | 48.06 | 48.06 | 52.04 | 48.06 | 0.66% |