MFS Value Fund Class R4 (MEIJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.32
+0.04 (0.08%)
May 9, 2025, 4:00 PM EDT
MEIJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.08% |
| May 8, 2025 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 0.37% |
| May 7, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | 0.55% |
| May 6, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -0.43% |
| May 5, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.53% |
| May 2, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | 1.46% |
| May 1, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -0.25% |
| Apr 30, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | 0.33% |
| Apr 29, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.64% |
| Apr 28, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 0.50% |
| Apr 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.23% |
| Apr 24, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 1.14% |
| Apr 23, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 0.63% |
| Apr 22, 2025 | 47.27 | 47.27 | 47.27 | 47.27 | 47.27 | 2.05% |
| Apr 21, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -1.89% |
| Apr 17, 2025 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | 0.62% |
| Apr 16, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.87% |
| Apr 15, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.42% |
| Apr 14, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 1.08% |
| Apr 11, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 1.42% |
| Apr 10, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -2.42% |
| Apr 9, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 6.36% |
| Apr 8, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | -1.00% |
| Apr 7, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -1.03% |
| Apr 4, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -6.14% |
| Apr 3, 2025 | 48.57 | 48.57 | 48.57 | 48.57 | 48.57 | -3.32% |
| Apr 2, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.56% |
| Apr 1, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | -0.20% |
| Mar 31, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | 1.05% |
| Mar 28, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -0.82% |
| Mar 27, 2025 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | -0.12% |
| Mar 26, 2025 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 0.14% |
| Mar 25, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.70% |
| Mar 24, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 1.15% |
| Mar 21, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -0.52% |
| Mar 20, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -0.14% |
| Mar 19, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 0.42% |
| Mar 18, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.28% |
| Mar 17, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 1.09% |
| Mar 14, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 1.39% |
| Mar 13, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.47% |
| Mar 12, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.67% |
| Mar 11, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -1.36% |
| Mar 10, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.73% |
| Mar 7, 2025 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | 0.70% |
| Mar 6, 2025 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | -0.73% |
| Mar 5, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 0.60% |
| Mar 4, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | -1.98% |
| Mar 3, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | -0.51% |
| Feb 28, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 1.38% |