Nasdaq - Delayed Quote
USD
MFS Growth R1 (MFELX)
107.03
-0.76
(-0.71%)
At close: 8:02:43 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
107.03
107.03
107.03
107.03
107.03
-
Oct 30, 2026
107.79
107.79
107.79
107.79
107.79
-
Oct 29, 2026
110.76
110.76
110.76
110.76
110.76
-
Oct 28, 2026
112.34
112.34
112.34
112.34
112.34
-
Oct 27, 2026
112.10
112.10
112.10
112.10
112.10
-
Oct 26, 2026
110.96
110.96
110.96
110.96
110.96
-
Oct 23, 2026
109.96
109.96
109.96
109.96
109.96
-
Oct 22, 2026
110.45
110.45
110.45
110.45
110.45
-
Oct 21, 2026
113.68
113.68
113.68
113.68
113.68
-
Oct 20, 2026
112.63
112.63
112.63
112.63
112.63
-
Oct 19, 2026
112.84
112.84
112.84
112.84
112.84
-
Oct 16, 2026
111.97
111.97
111.97
111.97
111.97
-
Oct 15, 2026
114.08
114.08
114.08
114.08
114.08
-
Oct 14, 2026
114.10
114.10
114.10
114.10
114.10
-
Oct 13, 2026
116.40
116.40
116.40
116.40
116.40
-
Oct 12, 2026
116.47
116.47
116.47
116.47
116.47
-
Oct 9, 2026
116.90
116.90
116.90
116.90
116.90
-
Oct 8, 2026
116.09
116.09
116.09
116.09
116.09
-
Oct 7, 2026
117.39
117.39
117.39
117.39
117.39
-
Oct 6, 2026
117.77
117.77
117.77
117.77
117.77
-
Oct 5, 2026
117.42
117.42
117.42
117.42
117.42
-
Oct 2, 2026
115.99
115.99
115.99
115.99
115.99
-
Oct 1, 2026
114.94
114.94
114.94
114.94
114.94
-
Sep 30, 2026
114.75
114.75
114.75
114.75
114.75
-
Sep 29, 2026
114.72
114.72
114.72
114.72
114.72
-
Sep 28, 2026
114.80
114.80
114.80
114.80
114.80
-
Sep 25, 2026
115.38
115.38
115.38
115.38
115.38
-
Sep 24, 2026
114.86
114.86
114.86
114.86
114.86
-
Sep 23, 2026
114.66
114.66
114.66
114.66
114.66
-
Sep 22, 2026
115.90
115.90
115.90
115.90
115.90
-
Sep 21, 2026
115.56
115.56
115.56
115.56
115.56
-
Sep 18, 2026
113.29
113.29
113.29
113.29
113.29
-
Sep 17, 2026
112.53
112.53
112.53
112.53
112.53
-
Sep 16, 2026
110.98
110.98
110.98
110.98
110.98
-
Sep 15, 2026
110.84
110.84
110.84
110.84
110.84
-
Sep 14, 2026
111.44
111.44
111.44
111.44
111.44
-
Sep 11, 2026
112.60
112.60
112.60
112.60
112.60
-
Sep 10, 2026
111.62
111.62
111.62
111.62
111.62
-
Sep 9, 2026
112.62
112.62
112.62
112.62
112.62
-
Sep 8, 2026
113.54
113.54
113.54
113.54
113.54
-
Sep 4, 2026
114.21
114.21
114.21
114.21
114.21
-
Sep 3, 2026
114.32
114.32
114.32
114.32
114.32
-
Sep 2, 2026
112.84
112.84
112.84
112.84
112.84
-
Sep 1, 2026
112.15
112.15
112.15
112.15
112.15
-
Aug 31, 2026
113.40
113.40
113.40
113.40
113.40
-
Aug 28, 2026
114.01
114.01
114.01
114.01
114.01
-
Aug 27, 2026
114.90
114.90
114.90
114.90
114.90
-
Aug 26, 2026
113.36
113.36
113.36
113.36
113.36
-
Aug 25, 2026
113.38
113.38
113.38
113.38
113.38
-
Aug 24, 2026
112.58
112.58
112.58
112.58
112.58
-
Aug 21, 2026
113.48
113.48
113.48
113.48
113.48
-
Aug 20, 2026
112.84
112.84
112.84
112.84
112.84
-
Aug 19, 2026
113.68
113.68
113.68
113.68
113.68
-
Aug 18, 2026
114.02
114.02
114.02
114.02
114.02
-
Aug 17, 2026
115.75
115.75
115.75
115.75
115.75
-
Aug 14, 2026
116.09
116.09
116.09
116.09
116.09
-
Aug 13, 2026
116.42
116.42
116.42
116.42
116.42
-
Aug 12, 2026
115.69
115.69
115.69
115.69
115.69
-
Aug 11, 2026
114.85
114.85
114.85
114.85
114.85
-
Aug 10, 2026
115.19
115.19
115.19
115.19
115.19
-
Aug 7, 2026
115.42
115.42
115.42
115.42
115.42
-
Aug 6, 2026
114.52
114.52
114.52
114.52
114.52
-
Aug 5, 2026
114.69
114.69
114.69
114.69
114.69
-
Aug 4, 2026
114.78
114.78
114.78
114.78
114.78
-
Aug 3, 2026
112.55
112.55
112.55
112.55
112.55
-
Jul 31, 2026
1.053
Distribution
Fund distributions shown include income and capital gains
Jul 31, 2026
110.37
110.37
110.37
110.37
110.37
-
Jul 30, 2026
110.08
110.08
110.08
110.08
109.03
-
Jul 29, 2026
107.42
107.42
107.42
107.42
106.39
-
Jul 28, 2026
109.44
109.44
109.44
109.44
108.39
-
Jul 27, 2026
109.65
109.65
109.65
109.65
108.60
-
Jul 24, 2026
110.10
110.10
110.10
110.10
109.05
-
Jul 23, 2026
110.69
110.69
110.69
110.69
109.63
-
Jul 22, 2026
112.15
112.15
112.15
112.15
111.08
-
Jul 21, 2026
112.56
112.56
112.56
112.56
111.48
-
Jul 20, 2026
111.39
111.39
111.39
111.39
110.32
-
Jul 17, 2026
111.15
111.15
111.15
111.15
110.09
-
Jul 16, 2026
112.81
112.81
112.81
112.81
111.73
-
Jul 15, 2026
114.61
114.61
114.61
114.61
113.51
-
Jul 14, 2026
114.15
114.15
114.15
114.15
113.06
-
Jul 13, 2026
112.72
112.72
112.72
112.72
111.64
-
Jul 10, 2026
114.60
114.60
114.60
114.60
113.50
-
Jul 9, 2026
113.85
113.85
113.85
113.85
112.76
-
Jul 8, 2026
112.68
112.68
112.68
112.68
111.60
-
Jul 7, 2026
112.35
112.35
112.35
112.35
111.28
-
Jul 6, 2026
113.40
113.40
113.40
113.40
112.32
-
Jul 2, 2026
112.15
112.15
112.15
112.15
111.08
-
Jul 1, 2026
112.97
112.97
112.97
112.97
111.89
-
Jun 30, 2026
113.94
113.94
113.94
113.94
112.85
-
Jun 29, 2026
112.09
112.09
112.09
112.09
111.02
-
Jun 26, 2026
110.00
110.00
110.00
110.00
108.95
-
Jun 25, 2026
110.55
110.55
110.55
110.55
109.49
-
Jun 24, 2026
110.99
110.99
110.99
110.99
109.93
-
Jun 23, 2026
111.06
111.06
111.06
111.06
110.00
-
Jun 22, 2026
113.48
113.48
113.48
113.48
112.39
-
Jun 18, 2026
115.18
115.18
115.18
115.18
114.08
-
Jun 17, 2026
113.32
113.32
113.32
113.32
112.24
-
Jun 16, 2026
114.70
114.70
114.70
114.70
113.60
-
Jun 15, 2026
115.21
115.21
115.21
115.21
114.11
-
Jun 12, 2026
111.92
111.92
111.92
111.92
110.85
-
Jun 11, 2026
111.11
111.11
111.11
111.11
110.05
-
Jun 10, 2026
109.14
109.14
109.14
109.14
108.10
-
Jun 9, 2026
111.63
111.63
111.63
111.63
110.56
-
Jun 8, 2026
111.96
111.96
111.96
111.96
110.89
-
Jun 5, 2026
111.56
111.56
111.56
111.56
110.49
-
Jun 4, 2026
115.51
115.51
115.51
115.51
114.41
-
Jun 3, 2026
114.90
114.90
114.90
114.90
113.80
-
Jun 2, 2026
116.38
116.38
116.38
116.38
115.27
-
Jun 1, 2026
116.78
116.78
116.78
116.78
115.66
-
May 29, 2026
115.46
115.46
115.46
115.46
114.36
-
May 28, 2026
115.55
115.55
115.55
115.55
114.44
-
May 27, 2026
114.40
114.40
114.40
114.40
113.31
-
May 26, 2026
114.46
114.46
114.46
114.46
113.37
-
May 22, 2026
113.73
113.73
113.73
113.73
112.64
-
May 21, 2026
113.87
113.87
113.87
113.87
112.78
-
May 20, 2026
113.57
113.57
113.57
113.57
112.48
-
May 19, 2026
112.24
112.24
112.24
112.24
111.17
-
May 18, 2026
113.38
113.38
113.38
113.38
112.30
-
May 15, 2026
113.92
113.92
113.92
113.92
112.83
-
May 14, 2026
115.63
115.63
115.63
115.63
114.52
-
May 13, 2026
114.14
114.14
114.14
114.14
113.05
-
May 12, 2026
113.28
113.28
113.28
113.28
112.20
-
May 11, 2026
113.49
113.49
113.49
113.49
112.40
-
May 8, 2026
113.68
113.68
113.68
113.68
112.59
-
May 7, 2026
113.18
113.18
113.18
113.18
112.10
-
May 6, 2026
113.36
113.36
113.36
113.36
112.28
-
May 5, 2026
111.47
111.47
111.47
111.47
110.40
-
May 4, 2026
111.18
111.18
111.18
111.18
110.12
-
May 1, 2026
111.40
111.40
111.40
111.40
110.33
-
Apr 30, 2026
111.05
111.05
111.05
111.05
109.99
-
Apr 29, 2026
110.87
110.87
110.87
110.87
109.81
-
Apr 28, 2026
111.06
111.06
111.06
111.06
110.00
-
Apr 27, 2026
112.18
112.18
112.18
112.18
111.11
-
Apr 24, 2026
111.78
111.78
111.78
111.78
110.71
-
Apr 23, 2026
110.17
110.17
110.17
110.17
109.12
-
Apr 22, 2026
111.43
111.43
111.43
111.43
110.36
-
Apr 21, 2026
109.57
109.57
109.57
109.57
108.52
-
Apr 20, 2026
110.25
110.25
110.25
110.25
109.20
-
Apr 17, 2026
110.55
110.55
110.55
110.55
109.49
-
Apr 16, 2026
108.90
108.90
108.90
108.90
107.86
-
Apr 15, 2026
109.07
109.07
109.07
109.07
108.03
-
Apr 14, 2026
107.62
107.62
107.62
107.62
106.59
-
Apr 13, 2026
105.61
105.61
105.61
105.61
104.60
-
Apr 10, 2026
104.11
104.11
104.11
104.11
103.11
-
Apr 9, 2026
103.68
103.68
103.68
103.68
102.69
-
Apr 8, 2026
103.09
103.09
103.09
103.09
102.10
-
Apr 7, 2026
100.10
100.10
100.10
100.10
99.14
-
Apr 6, 2026
99.94
99.94
99.94
99.94
98.98
-
Apr 2, 2026
99.34
99.34
99.34
99.34
98.39
-
Apr 1, 2026
99.21
99.21
99.21
99.21
98.26
-
Mar 31, 2026
98.36
98.36
98.36
98.36
97.42
-
Mar 30, 2026
94.75
94.75
94.75
94.75
93.84
-
Mar 27, 2026
95.30
95.30
95.30
95.30
94.39
-
Mar 26, 2026
97.44
97.44
97.44
97.44
96.51
-
Mar 25, 2026
99.93
99.93
99.93
99.93
98.97
-
Mar 24, 2026
99.33
99.33
99.33
99.33
98.38
-
Mar 23, 2026
100.31
100.31
100.31
100.31
99.35
-
Mar 20, 2026
98.82
98.82
98.82
98.82
97.87
-
Mar 19, 2026
100.56
100.56
100.56
100.56
99.60
-
Mar 18, 2026
100.88
100.88
100.88
100.88
99.92
-
Mar 17, 2026
102.36
102.36
102.36
102.36
101.38
-
Mar 16, 2026
101.89
101.89
101.89
101.89
100.92
-
Mar 13, 2026
100.63
100.63
100.63
100.63
99.67
-
Mar 12, 2026
101.66
101.66
101.66
101.66
100.69
-
Mar 11, 2026
103.61
103.61
103.61
103.61
102.62
-
Mar 10, 2026
103.84
103.84
103.84
103.84
102.85
-
Mar 9, 2026
104.01
104.01
104.01
104.01
103.02
-
Mar 6, 2026
102.61
102.61
102.61
102.61
101.63
-
Mar 5, 2026
104.42
104.42
104.42
104.42
103.42
-
Mar 4, 2026
104.46
104.46
104.46
104.46
103.46
-
Mar 3, 2026
103.38
103.38
103.38
103.38
102.39
-
Mar 2, 2026
104.44
104.44
104.44
104.44
103.44
-
Feb 27, 2026
104.27
104.27
104.27
104.27
103.27
-
Feb 26, 2026
105.46
105.46
105.46
105.46
104.45
-
Feb 25, 2026
106.39
106.39
106.39
106.39
105.37
-
Feb 24, 2026
105.06
105.06
105.06
105.06
104.06
-
Feb 23, 2026
103.90
103.90
103.90
103.90
102.91
-
Feb 20, 2026
105.41
105.41
105.41
105.41
104.40
-
Feb 19, 2026
104.48
104.48
104.48
104.48
103.48
-
Feb 18, 2026
104.65
104.65
104.65
104.65
103.65
-
Feb 17, 2026
103.60
103.60
103.60
103.60
102.61
-
Feb 13, 2026
103.30
103.30
103.30
103.30
102.31
-
Feb 12, 2026
103.70
103.70
103.70
103.70
102.71
-
Feb 11, 2026
105.88
105.88
105.88
105.88
104.87
-
Feb 10, 2026
106.28
106.28
106.28
106.28
105.26
-
Feb 9, 2026
106.57
106.57
106.57
106.57
105.55
-
Feb 6, 2026
105.34
105.34
105.34
105.34
104.33
-
Feb 5, 2026
103.15
103.15
103.15
103.15
102.16
-
Feb 4, 2026
104.88
104.88
104.88
104.88
103.88
-
Feb 3, 2026
106.75
106.75
106.75
106.75
105.73
-
Feb 2, 2026
109.00
109.00
109.00
109.00
107.96
-
Jan 30, 2026
108.72
108.72
108.72
108.72
107.68
-
Jan 29, 2026
110.02
110.02
110.02
110.02
108.97
-
Jan 28, 2026
111.00
111.00
111.00
111.00
109.94
-
Jan 27, 2026
111.11
111.11
111.11
111.11
110.05
-
Jan 26, 2026
109.95
109.95
109.95
109.95
108.90
-
Jan 23, 2026
109.23
109.23
109.23
109.23
108.19
-
Jan 22, 2026
108.67
108.67
108.67
108.67
107.63
-
Jan 21, 2026
108.16
108.16
108.16
108.16
107.13
-
Jan 20, 2026
107.39
107.39
107.39
107.39
106.36
-
Jan 16, 2026
110.20
110.20
110.20
110.20
109.15
-
Jan 15, 2026
110.31
110.31
110.31
110.31
109.25
-
Jan 14, 2026
109.72
109.72
109.72
109.72
108.67
-
Jan 13, 2026
111.11
111.11
111.11
111.11
110.05
-
Jan 12, 2026
111.46
111.46
111.46
111.46
110.39
-
Jan 9, 2026
111.16
111.16
111.16
111.16
110.10
-
Jan 8, 2026
110.44
110.44
110.44
110.44
109.38
-
Jan 7, 2026
111.33
111.33
111.33
111.33
110.27
-
Jan 6, 2026
111.37
111.37
111.37
111.37
110.30
-
Jan 5, 2026
110.61
110.61
110.61
110.61
109.55
-
Jan 2, 2026
109.86
109.86
109.86
109.86
108.81
-
Dec 31, 2025
109.95
109.95
109.95
109.95
108.90
-
Dec 30, 2025
110.77
110.77
110.77
110.77
109.71
-
Dec 29, 2025
111.00
111.00
111.00
111.00
109.94
-
Dec 26, 2025
111.44
111.44
111.44
111.44
110.37
-
Dec 24, 2025
111.32
111.32
111.32
111.32
110.26
-
Dec 23, 2025
111.14
111.14
111.14
111.14
110.08
-
Dec 22, 2025
110.19
110.19
110.19
110.19
109.14
-
Dec 19, 2025
109.54
109.54
109.54
109.54
108.49
-
Dec 18, 2025
108.06
108.06
108.06
108.06
107.03
-
Dec 17, 2025
106.45
106.45
106.45
106.45
105.43
-
Dec 16, 2025
25.353
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
108.45
108.45
108.45
108.45
107.41
-
Dec 15, 2025
133.63
133.63
133.63
133.63
107.24
-
Dec 12, 2025
134.39
134.39
134.39
134.39
107.85
-
Dec 11, 2025
136.99
136.99
136.99
136.99
109.94
-
Dec 10, 2025
137.06
137.06
137.06
137.06
109.99
-
Dec 9, 2025
136.68
136.68
136.68
136.68
109.69
-
Dec 8, 2025
136.58
136.58
136.58
136.58
109.61
-
Dec 5, 2025
136.66
136.66
136.66
136.66
109.67
-
Dec 4, 2025
136.59
136.59
136.59
136.59
109.62
-
Dec 3, 2025
136.21
136.21
136.21
136.21
109.31
-
Dec 2, 2025
136.87
136.87
136.87
136.87
109.84
-
Dec 1, 2025
136.14
136.14
136.14
136.14
109.26
-
Nov 28, 2025
136.88
136.88
136.88
136.88
109.85
-
Nov 26, 2025
136.12
136.12
136.12
136.12
109.24
-
Nov 25, 2025
135.13
135.13
135.13
135.13
108.45
-
Nov 24, 2025
134.34
134.34
134.34
134.34
107.81
-
Nov 21, 2025
131.63
131.63
131.63
131.63
105.64
-
Nov 20, 2025
131.03
131.03
131.03
131.03
105.15
-
Nov 19, 2025
133.74
133.74
133.74
133.74
107.33
-
Nov 18, 2025
132.72
132.72
132.72
132.72
106.51
-
Nov 17, 2025
134.52
134.52
134.52
134.52
107.96
-
Nov 14, 2025
135.85
135.85
135.85
135.85
109.02
-
Nov 13, 2025
135.68
135.68
135.68
135.68
108.89
-
Nov 12, 2025
138.51
138.51
138.51
138.51
111.16
-
Nov 11, 2025
138.82
138.82
138.82
138.82
111.41
-
Nov 10, 2025
139.20
139.20
139.20
139.20
111.71
-
Nov 7, 2025
136.27
136.27
136.27
136.27
109.36
-
Nov 6, 2025
136.18
136.18
136.18
136.18
109.29
-
Nov 5, 2025
138.10
138.10
138.10
138.10
110.83
-
Nov 4, 2025
138.16
138.16
138.16
138.16
110.88
-
Nov 3, 2025
140.56
140.56
140.56
140.56
112.80
-
