MFS Value R4 (MEIJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.40
+0.02 (0.04%)
Dec 4, 2025, 9:30 AM EST
MEIJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.04% |
| Dec 3, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.87% |
| Dec 2, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.19% |
| Dec 1, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.90% |
| Nov 28, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 0.59% |
| Nov 26, 2025 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | 0.70% |
| Nov 25, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 1.21% |
| Nov 24, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.06% |
| Nov 21, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 1.37% |
| Nov 20, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.72% |
| Nov 19, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.19% |
| Nov 18, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | -0.10% |
| Nov 17, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.75% |
| Nov 14, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.36% |
| Nov 13, 2025 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.87% |
| Nov 12, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.42% |
| Nov 11, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.77% |
| Nov 10, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 0.13% |
| Nov 7, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.81% |
| Nov 6, 2025 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.33% |
| Nov 5, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.19% |
| Nov 4, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.17% |
| Nov 3, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.23% |
| Oct 31, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -0.02% |
| Oct 30, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.42% |
| Oct 29, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -1.05% |
| Oct 28, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -0.96% |
| Oct 27, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.55% |
| Oct 24, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.13% |
| Oct 23, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.23% |
| Oct 22, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.30% |
| Oct 21, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.23% |
| Oct 20, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.94% |
| Oct 17, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.75% |
| Oct 16, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -1.35% |
| Oct 15, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.19% |
| Oct 14, 2025 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | 1.06% |
| Oct 13, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.66% |
| Oct 10, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | -1.67% |
| Oct 9, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.62% |
| Oct 8, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| Oct 7, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.17% |
| Oct 6, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.09% |
| Oct 3, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.57% |
| Oct 2, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.21% |
| Oct 1, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.25% |
| Sep 30, 2025 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.40% |
| Sep 29, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.02% |
| Sep 26, 2025 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | 1.09% |
| Sep 25, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -1.04% |
| Sep 24, 2025 | 52.46 | 52.46 | 52.46 | 52.67 | 52.46 | 0.08% |
| Sep 23, 2025 | 52.42 | 52.42 | 52.42 | 52.63 | 52.42 | 0.46% |
| Sep 22, 2025 | 52.18 | 52.18 | 52.18 | 52.39 | 52.18 | -0.19% |
| Sep 19, 2025 | 52.28 | 52.28 | 52.28 | 52.49 | 52.28 | -0.11% |
| Sep 18, 2025 | 52.34 | 52.34 | 52.34 | 52.55 | 52.34 | 0.17% |
| Sep 17, 2025 | 52.25 | 52.25 | 52.25 | 52.46 | 52.25 | 0.34% |
| Sep 16, 2025 | 52.07 | 52.07 | 52.07 | 52.28 | 52.07 | -0.21% |
| Sep 15, 2025 | 52.18 | 52.18 | 52.18 | 52.39 | 52.18 | -0.30% |
| Sep 12, 2025 | 52.34 | 52.34 | 52.34 | 52.55 | 52.34 | -0.64% |
| Sep 11, 2025 | 52.68 | 52.68 | 52.68 | 52.89 | 52.68 | 1.42% |
| Sep 10, 2025 | 51.94 | 51.94 | 51.94 | 52.15 | 51.94 | 0.12% |
| Sep 9, 2025 | 51.88 | 51.88 | 51.88 | 52.09 | 51.88 | -0.13% |
| Sep 8, 2025 | 51.95 | 51.95 | 51.95 | 52.16 | 51.95 | -0.15% |
| Sep 5, 2025 | 52.03 | 52.03 | 52.03 | 52.24 | 52.03 | -0.61% |
| Sep 4, 2025 | 52.35 | 52.35 | 52.35 | 52.56 | 52.35 | 0.54% |
| Sep 3, 2025 | 52.07 | 52.07 | 52.07 | 52.28 | 52.07 | -0.59% |
| Sep 2, 2025 | 52.38 | 52.38 | 52.38 | 52.59 | 52.38 | -0.38% |
| Aug 29, 2025 | 52.58 | 52.58 | 52.58 | 52.79 | 52.58 | 0.15% |
| Aug 28, 2025 | 52.50 | 52.50 | 52.50 | 52.71 | 52.50 | -0.09% |
| Aug 27, 2025 | 52.55 | 52.55 | 52.55 | 52.76 | 52.55 | 0.23% |
| Aug 26, 2025 | 52.43 | 52.43 | 52.43 | 52.64 | 52.43 | 0.30% |
| Aug 25, 2025 | 52.27 | 52.27 | 52.27 | 52.48 | 52.27 | -0.93% |
| Aug 22, 2025 | 52.76 | 52.76 | 52.76 | 52.97 | 52.76 | 1.44% |
| Aug 21, 2025 | 52.01 | 52.01 | 52.01 | 52.22 | 52.01 | -0.32% |
| Aug 20, 2025 | 52.18 | 52.18 | 52.18 | 52.39 | 52.18 | 0.63% |
| Aug 19, 2025 | 51.85 | 51.85 | 51.85 | 52.06 | 51.85 | 0.60% |
| Aug 18, 2025 | 51.54 | 51.54 | 51.54 | 51.75 | 51.54 | -0.08% |
| Aug 15, 2025 | 51.58 | 51.58 | 51.58 | 51.79 | 51.58 | -0.48% |
| Aug 14, 2025 | 51.83 | 51.83 | 51.83 | 52.04 | 51.83 | -0.15% |
| Aug 13, 2025 | 51.91 | 51.91 | 51.91 | 52.12 | 51.91 | 1.11% |
| Aug 12, 2025 | 51.35 | 51.35 | 51.35 | 51.55 | 51.34 | 0.96% |
| Aug 11, 2025 | 50.86 | 50.86 | 50.86 | 51.06 | 50.86 | -0.31% |
| Aug 8, 2025 | 51.02 | 51.02 | 51.02 | 51.22 | 51.02 | 0.45% |
| Aug 7, 2025 | 50.79 | 50.79 | 50.79 | 50.99 | 50.79 | -0.18% |
| Aug 6, 2025 | 50.88 | 50.88 | 50.88 | 51.08 | 50.88 | 0.16% |
| Aug 5, 2025 | 50.80 | 50.80 | 50.80 | 51.00 | 50.80 | -0.08% |
| Aug 4, 2025 | 50.84 | 50.84 | 50.84 | 51.04 | 50.84 | 1.07% |
| Aug 1, 2025 | 50.30 | 50.30 | 50.30 | 50.50 | 50.30 | -0.73% |
| Jul 31, 2025 | 50.67 | 50.67 | 50.67 | 50.87 | 50.67 | -1.40% |
| Jul 30, 2025 | 51.39 | 51.39 | 51.39 | 51.59 | 51.38 | -0.42% |
| Jul 29, 2025 | 51.60 | 51.60 | 51.60 | 51.81 | 51.60 | 0.04% |
| Jul 28, 2025 | 51.58 | 51.58 | 51.58 | 51.79 | 51.58 | -0.56% |
| Jul 25, 2025 | 51.87 | 51.87 | 51.87 | 52.08 | 51.87 | 0.52% |
| Jul 24, 2025 | 51.60 | 51.60 | 51.60 | 51.81 | 51.60 | -0.33% |
| Jul 23, 2025 | 51.77 | 51.77 | 51.77 | 51.98 | 51.77 | 0.60% |
| Jul 22, 2025 | 51.46 | 51.46 | 51.46 | 51.67 | 51.46 | 0.88% |
| Jul 21, 2025 | 51.02 | 51.02 | 51.02 | 51.22 | 51.02 | -0.29% |
| Jul 18, 2025 | 51.17 | 51.17 | 51.17 | 51.37 | 51.17 | -0.19% |
| Jul 17, 2025 | 51.27 | 51.27 | 51.27 | 51.47 | 51.27 | 0.27% |
| Jul 16, 2025 | 51.13 | 51.13 | 51.13 | 51.33 | 51.13 | 0.67% |