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% |