MFS Value R2 (MVRRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.62
+0.45 (0.86%)
At close: Dec 3, 2025
MVRRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.27% |
| Dec 4, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 0.06% |
| Dec 3, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.86% |
| Dec 2, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.19% |
| Dec 1, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.89% |
| Nov 28, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.57% |
| Nov 26, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.69% |
| Nov 25, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 1.21% |
| Nov 24, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0.06% |
| Nov 21, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 1.37% |
| Nov 20, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.73% |
| Nov 19, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | -0.20% |
| Nov 18, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -0.08% |
| Nov 17, 2025 | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -0.78% |
| Nov 14, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -0.35% |
| Nov 13, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.86% |
| Nov 12, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.40% |
| Nov 11, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.76% |
| Nov 10, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 0.14% |
| Nov 7, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.80% |
| Nov 6, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.33% |
| Nov 5, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 0.22% |
| Nov 4, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0.16% |
| Nov 3, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -0.23% |
| Oct 31, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.02% |
| Oct 30, 2025 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -0.43% |
| Oct 29, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -1.04% |
| Oct 28, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.95% |
| Oct 27, 2025 | 52.37 | 52.37 | 52.37 | 52.37 | 52.37 | 0.54% |
| Oct 24, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 0.13% |
| Oct 23, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.21% |
| Oct 22, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | -0.31% |
| Oct 21, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | 0.25% |
| Oct 20, 2025 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0.93% |
| Oct 17, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 0.74% |
| Oct 16, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | -1.35% |
| Oct 15, 2025 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -0.19% |
| Oct 14, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 1.05% |
| Oct 13, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | 0.65% |
| Oct 10, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | -1.66% |
| Oct 9, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | -0.63% |
| Oct 8, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Oct 7, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -0.17% |
| Oct 6, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.10% |
| Oct 3, 2025 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | 0.56% |
| Oct 2, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -0.21% |
| Oct 1, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.25% |
| Sep 30, 2025 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.42% |
| Sep 29, 2025 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | -0.04% |
| Sep 26, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 1.09% |
| Sep 25, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.92% |
| Sep 24, 2025 | 51.76 | 51.76 | 51.76 | 51.91 | 51.76 | 0.08% |
| Sep 23, 2025 | 51.72 | 51.72 | 51.72 | 51.87 | 51.72 | 0.45% |
| Sep 22, 2025 | 51.49 | 51.49 | 51.49 | 51.64 | 51.49 | -0.19% |
| Sep 19, 2025 | 51.59 | 51.59 | 51.59 | 51.74 | 51.59 | -0.12% |
| Sep 18, 2025 | 51.65 | 51.65 | 51.65 | 51.80 | 51.65 | 0.17% |
| Sep 17, 2025 | 51.56 | 51.56 | 51.56 | 51.71 | 51.56 | 0.35% |
| Sep 16, 2025 | 51.38 | 51.38 | 51.38 | 51.53 | 51.38 | -0.21% |
| Sep 15, 2025 | 51.49 | 51.49 | 51.49 | 51.64 | 51.49 | -0.31% |
| Sep 12, 2025 | 51.65 | 51.65 | 51.65 | 51.80 | 51.65 | -0.65% |
| Sep 11, 2025 | 51.99 | 51.99 | 51.99 | 52.14 | 51.99 | 1.42% |
| Sep 10, 2025 | 51.27 | 51.27 | 51.27 | 51.41 | 51.26 | 0.12% |
| Sep 9, 2025 | 51.21 | 51.21 | 51.21 | 51.35 | 51.20 | -0.14% |
| Sep 8, 2025 | 51.28 | 51.28 | 51.28 | 51.42 | 51.27 | -0.16% |
| Sep 5, 2025 | 51.36 | 51.36 | 51.36 | 51.50 | 51.35 | -0.62% |
| Sep 4, 2025 | 51.67 | 51.67 | 51.67 | 51.82 | 51.67 | 0.54% |
| Sep 3, 2025 | 51.39 | 51.39 | 51.39 | 51.54 | 51.39 | -0.60% |
| Sep 2, 2025 | 51.70 | 51.70 | 51.70 | 51.85 | 51.70 | -0.38% |
| Aug 29, 2025 | 51.90 | 51.90 | 51.90 | 52.05 | 51.90 | 0.15% |
| Aug 28, 2025 | 51.82 | 51.82 | 51.82 | 51.97 | 51.82 | -0.10% |
| Aug 27, 2025 | 51.87 | 51.87 | 51.87 | 52.02 | 51.87 | 0.23% |
| Aug 26, 2025 | 51.75 | 51.75 | 51.75 | 51.90 | 51.75 | 0.29% |
| Aug 25, 2025 | 51.60 | 51.60 | 51.60 | 51.75 | 51.60 | -0.92% |
| Aug 22, 2025 | 52.08 | 52.08 | 52.08 | 52.23 | 52.08 | 1.42% |
| Aug 21, 2025 | 51.36 | 51.36 | 51.36 | 51.50 | 51.35 | -0.31% |
| Aug 20, 2025 | 51.51 | 51.51 | 51.51 | 51.66 | 51.51 | 0.62% |
| Aug 19, 2025 | 51.20 | 51.20 | 51.20 | 51.34 | 51.19 | 0.61% |
| Aug 18, 2025 | 50.89 | 50.89 | 50.89 | 51.03 | 50.89 | -0.08% |
| Aug 15, 2025 | 50.93 | 50.93 | 50.93 | 51.07 | 50.93 | -0.49% |
| Aug 14, 2025 | 51.18 | 51.18 | 51.18 | 51.32 | 51.18 | -0.16% |
| Aug 13, 2025 | 51.26 | 51.26 | 51.26 | 51.40 | 51.25 | 1.10% |
| Aug 12, 2025 | 50.70 | 50.70 | 50.70 | 50.84 | 50.70 | 0.95% |
| Aug 11, 2025 | 50.22 | 50.22 | 50.22 | 50.36 | 50.22 | -0.30% |
| Aug 8, 2025 | 50.37 | 50.37 | 50.37 | 50.51 | 50.37 | 0.44% |
| Aug 7, 2025 | 50.15 | 50.15 | 50.15 | 50.29 | 50.15 | -0.18% |
| Aug 6, 2025 | 50.24 | 50.24 | 50.24 | 50.38 | 50.24 | 0.16% |
| Aug 5, 2025 | 50.16 | 50.16 | 50.16 | 50.30 | 50.16 | -0.10% |
| Aug 4, 2025 | 50.21 | 50.21 | 50.21 | 50.35 | 50.21 | 1.10% |
| Aug 1, 2025 | 49.66 | 49.66 | 49.66 | 49.80 | 49.66 | -0.74% |
| Jul 31, 2025 | 50.03 | 50.03 | 50.03 | 50.17 | 50.03 | -1.41% |
| Jul 30, 2025 | 50.75 | 50.75 | 50.75 | 50.89 | 50.75 | -0.41% |
| Jul 29, 2025 | 50.96 | 50.96 | 50.96 | 51.10 | 50.96 | 0.04% |
| Jul 28, 2025 | 50.94 | 50.94 | 50.94 | 51.08 | 50.94 | -0.56% |
| Jul 25, 2025 | 51.23 | 51.23 | 51.23 | 51.37 | 51.22 | 0.51% |
| Jul 24, 2025 | 50.97 | 50.97 | 50.97 | 51.11 | 50.97 | -0.33% |
| Jul 23, 2025 | 51.14 | 51.14 | 51.14 | 51.28 | 51.14 | 0.61% |
| Jul 22, 2025 | 50.83 | 50.83 | 50.83 | 50.97 | 50.83 | 0.87% |
| Jul 21, 2025 | 50.39 | 50.39 | 50.39 | 50.53 | 50.39 | -0.30% |
| Jul 18, 2025 | 50.54 | 50.54 | 50.54 | 50.68 | 50.54 | -0.20% |
| Jul 17, 2025 | 50.64 | 50.64 | 50.64 | 50.78 | 50.64 | 0.28% |