MFS Value Fund Class B (MFEBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.32
+0.46 (0.87%)
Dec 3, 2025, 9:30 AM EST
MFEBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.26% |
| Dec 4, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.04% |
| Dec 3, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 0.87% |
| Dec 2, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.19% |
| Dec 1, 2025 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | -0.90% |
| Nov 28, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 0.57% |
| Nov 26, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 0.70% |
| Nov 25, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 1.21% |
| Nov 24, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.06% |
| Nov 21, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 1.35% |
| Nov 20, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.72% |
| Nov 19, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.19% |
| Nov 18, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.10% |
| Nov 17, 2025 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.77% |
| Nov 14, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | -0.36% |
| Nov 13, 2025 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | -0.85% |
| Nov 12, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.40% |
| Nov 11, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | 0.75% |
| Nov 10, 2025 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 0.15% |
| Nov 7, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.79% |
| Nov 6, 2025 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -0.33% |
| Nov 5, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.19% |
| Nov 4, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 0.17% |
| Nov 3, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.23% |
| Oct 31, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -0.02% |
| Oct 30, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.44% |
| Oct 29, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -1.05% |
| Oct 28, 2025 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.96% |
| Oct 27, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.55% |
| Oct 24, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.11% |
| 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 | 0.73% |
| Oct 16, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -1.35% |
| Oct 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.19% |
| Oct 14, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 1.06% |
| Oct 13, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.64% |
| Oct 10, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -1.67% |
| Oct 9, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.62% |
| Oct 8, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| Oct 7, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | -0.17% |
| Oct 6, 2025 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.09% |
| Oct 3, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.55% |
| Oct 2, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -0.21% |
| Oct 1, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.25% |
| Sep 30, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.40% |
| Sep 29, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | -0.04% |
| Sep 26, 2025 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 1.09% |
| Sep 25, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | -0.76% |
| Sep 24, 2025 | 52.49 | 52.49 | 52.49 | 52.56 | 52.49 | 0.06% |
| Sep 23, 2025 | 52.46 | 52.46 | 52.46 | 52.53 | 52.46 | 0.46% |
| Sep 22, 2025 | 52.22 | 52.22 | 52.22 | 52.29 | 52.22 | -0.19% |
| Sep 19, 2025 | 52.32 | 52.32 | 52.32 | 52.39 | 52.32 | -0.13% |
| Sep 18, 2025 | 52.39 | 52.39 | 52.39 | 52.46 | 52.39 | 0.17% |
| Sep 17, 2025 | 52.30 | 52.30 | 52.30 | 52.37 | 52.30 | 0.34% |
| Sep 16, 2025 | 52.12 | 52.12 | 52.12 | 52.19 | 52.12 | -0.21% |
| Sep 15, 2025 | 52.23 | 52.23 | 52.23 | 52.30 | 52.23 | -0.30% |
| Sep 12, 2025 | 52.39 | 52.39 | 52.39 | 52.46 | 52.39 | -0.64% |
| Sep 11, 2025 | 52.73 | 52.73 | 52.73 | 52.80 | 52.73 | 1.40% |
| Sep 10, 2025 | 52.00 | 52.00 | 52.00 | 52.07 | 52.00 | 0.12% |
| Sep 9, 2025 | 51.94 | 51.94 | 51.94 | 52.01 | 51.94 | -0.13% |
| Sep 8, 2025 | 52.01 | 52.01 | 52.01 | 52.08 | 52.01 | -0.15% |
| Sep 5, 2025 | 52.09 | 52.09 | 52.09 | 52.16 | 52.09 | -0.63% |
| Sep 4, 2025 | 52.42 | 52.42 | 52.42 | 52.49 | 52.42 | 0.54% |
| Sep 3, 2025 | 52.14 | 52.14 | 52.14 | 52.21 | 52.14 | -0.59% |
| Sep 2, 2025 | 52.45 | 52.45 | 52.45 | 52.52 | 52.45 | -0.38% |
| Aug 29, 2025 | 52.65 | 52.65 | 52.65 | 52.72 | 52.65 | 0.15% |
| Aug 28, 2025 | 52.57 | 52.57 | 52.57 | 52.64 | 52.57 | -0.11% |
| Aug 27, 2025 | 52.63 | 52.63 | 52.63 | 52.70 | 52.63 | 0.25% |
| Aug 26, 2025 | 52.50 | 52.50 | 52.50 | 52.57 | 52.50 | 0.29% |
| Aug 25, 2025 | 52.35 | 52.35 | 52.35 | 52.42 | 52.35 | -0.93% |
| Aug 22, 2025 | 52.84 | 52.84 | 52.84 | 52.91 | 52.84 | 1.42% |
| Aug 21, 2025 | 52.10 | 52.10 | 52.10 | 52.17 | 52.10 | -0.32% |
| Aug 20, 2025 | 52.27 | 52.27 | 52.27 | 52.34 | 52.27 | 0.63% |
| Aug 19, 2025 | 51.94 | 51.94 | 51.94 | 52.01 | 51.94 | 0.60% |
| Aug 18, 2025 | 51.63 | 51.63 | 51.63 | 51.70 | 51.63 | -0.08% |
| Aug 15, 2025 | 51.67 | 51.67 | 51.67 | 51.74 | 51.67 | -0.50% |
| Aug 14, 2025 | 51.93 | 51.93 | 51.93 | 52.00 | 51.93 | -0.15% |
| Aug 13, 2025 | 52.01 | 52.01 | 52.01 | 52.08 | 52.01 | 1.11% |
| Aug 12, 2025 | 51.44 | 51.44 | 51.44 | 51.51 | 51.44 | 0.96% |
| Aug 11, 2025 | 50.95 | 50.95 | 50.95 | 51.02 | 50.95 | -0.31% |
| Aug 8, 2025 | 51.11 | 51.11 | 51.11 | 51.18 | 51.11 | 0.43% |
| Aug 7, 2025 | 50.89 | 50.89 | 50.89 | 50.96 | 50.89 | -0.18% |
| Aug 6, 2025 | 50.98 | 50.98 | 50.98 | 51.05 | 50.98 | 0.16% |
| Aug 5, 2025 | 50.90 | 50.90 | 50.90 | 50.97 | 50.90 | -0.10% |
| Aug 4, 2025 | 50.95 | 50.95 | 50.95 | 51.02 | 50.95 | 1.09% |
| Aug 1, 2025 | 50.41 | 50.41 | 50.41 | 50.47 | 50.40 | -0.73% |
| Jul 31, 2025 | 50.77 | 50.77 | 50.77 | 50.84 | 50.77 | -1.42% |
| Jul 30, 2025 | 51.50 | 51.50 | 51.50 | 51.57 | 51.50 | -0.42% |
| Jul 29, 2025 | 51.72 | 51.72 | 51.72 | 51.79 | 51.72 | 0.04% |
| Jul 28, 2025 | 51.70 | 51.70 | 51.70 | 51.77 | 51.70 | -0.56% |
| Jul 25, 2025 | 51.99 | 51.99 | 51.99 | 52.06 | 51.99 | 0.52% |
| Jul 24, 2025 | 51.72 | 51.72 | 51.72 | 51.79 | 51.72 | -0.35% |
| Jul 23, 2025 | 51.90 | 51.90 | 51.90 | 51.97 | 51.90 | 0.60% |
| Jul 22, 2025 | 51.59 | 51.59 | 51.59 | 51.66 | 51.59 | 0.88% |
| Jul 21, 2025 | 51.14 | 51.14 | 51.14 | 51.21 | 51.14 | -0.31% |
| Jul 18, 2025 | 51.30 | 51.30 | 51.30 | 51.37 | 51.30 | -0.19% |
| Jul 17, 2025 | 51.40 | 51.40 | 51.40 | 51.47 | 51.40 | 0.27% |