MFS Mid Cap Value R4 (MVCJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.38
-0.20 (-0.61%)
Sep 9, 2025, 4:00 PM EDT
MVCJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.61% |
| Sep 8, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -0.15% |
| Sep 5, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| Sep 4, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.99% |
| Sep 3, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.25% |
| Sep 2, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | -0.64% |
| Aug 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| Aug 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.15% |
| Aug 27, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.46% |
| Aug 26, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.15% |
| Aug 25, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -0.70% |
| Aug 22, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 2.35% |
| Aug 21, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.34% |
| Aug 20, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.28% |
| Aug 19, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.69% |
| Aug 18, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.16% |
| Aug 15, 2025 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.62% |
| Aug 14, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.80% |
| Aug 13, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 1.60% |
| Aug 12, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1.88% |
| Aug 11, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.41% |
| Aug 8, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.26% |
| Aug 7, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.22% |
| Aug 6, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.13% |
| Aug 5, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.06% |
| Aug 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.12% |
| Aug 1, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.14% |
| Jul 31, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -0.51% |
| Jul 30, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -1.00% |
| Jul 29, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 0.19% |
| Jul 28, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -0.53% |
| Jul 25, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.56% |
| Jul 24, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.68% |
| Jul 23, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 0.72% |
| Jul 22, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 1.62% |
| Jul 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.57% |
| Jul 18, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.06% |
| Jul 17, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 0.96% |
| Jul 16, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 0.42% |
| Jul 15, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -1.86% |
| Jul 14, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.03% |
| Jul 11, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | -0.69% |
| Jul 10, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.73% |
| Jul 9, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.13% |
| Jul 8, 2025 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.48% |
| Jul 7, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | -1.01% |
| Jul 3, 2025 | 31.83 | 31.83 | 31.83 | 31.83 | 31.83 | 0.41% |
| Jul 2, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.60% |
| Jul 1, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 1.42% |
| Jun 30, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.13% |