Nasdaq - Delayed Quote
USD
MFS International Intrinsic Equity B (MGIBX)
44.28
-0.42
(-0.94%)
At close: October 30 at 8:03:05 PM EDT
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
Oct 30, 2026
44.31
44.31
44.31
44.31
44.31
-
Oct 29, 2026
44.70
44.70
44.70
44.70
44.70
-
Oct 28, 2026
44.74
44.74
44.74
44.74
44.74
-
Oct 27, 2026
44.78
44.78
44.78
44.78
44.78
-
Oct 26, 2026
44.54
44.54
44.54
44.54
44.54
-
Oct 23, 2026
44.38
44.38
44.38
44.38
44.38
-
Oct 22, 2026
44.54
44.54
44.54
44.54
44.54
-
Oct 21, 2026
44.95
44.95
44.95
44.95
44.95
-
Oct 20, 2026
44.58
44.58
44.58
44.58
44.58
-
Oct 19, 2026
44.47
44.47
44.47
44.47
44.47
-
Oct 16, 2026
44.67
44.67
44.67
44.67
44.67
-
Oct 15, 2026
44.46
44.46
44.46
44.46
44.46
-
Oct 14, 2026
43.93
43.93
43.93
43.93
43.93
-
Oct 13, 2026
44.30
44.30
44.30
44.30
44.30
-
Oct 12, 2026
44.12
44.12
44.12
44.12
44.12
-
Oct 9, 2026
44.08
44.08
44.08
44.08
44.08
-
Oct 8, 2026
43.52
43.52
43.52
43.52
43.52
-
Oct 7, 2026
43.73
43.73
43.73
43.73
43.73
-
Oct 6, 2026
44.42
44.42
44.42
44.42
44.42
-
Oct 5, 2026
44.05
44.05
44.05
44.05
44.05
-
Oct 2, 2026
43.91
43.91
43.91
43.91
43.91
-
Oct 1, 2026
43.40
43.40
43.40
43.40
43.40
-
Sep 30, 2026
44.08
44.08
44.08
44.08
44.08
-
Sep 29, 2026
44.34
44.34
44.34
44.34
44.34
-
Sep 28, 2026
44.37
44.37
44.37
44.37
44.37
-
Sep 25, 2026
44.71
44.71
44.71
44.71
44.71
-
Sep 24, 2026
44.43
44.43
44.43
44.43
44.43
-
Sep 23, 2026
44.65
44.65
44.65
44.65
44.65
-
Sep 22, 2026
45.15
45.15
45.15
45.15
45.15
-
Sep 21, 2026
44.95
44.95
44.95
44.95
44.95
-
Sep 18, 2026
44.72
44.72
44.72
44.72
44.72
-
Sep 17, 2026
45.11
45.11
45.11
45.11
45.11
-
Sep 16, 2026
44.60
44.60
44.60
44.60
44.60
-
Sep 15, 2026
44.75
44.75
44.75
44.75
44.75
-
Sep 14, 2026
45.06
45.06
45.06
45.06
45.06
-
Sep 11, 2026
45.35
45.35
45.35
45.35
45.35
-
Sep 10, 2026
45.07
45.07
45.07
45.07
45.07
-
Sep 9, 2026
45.58
45.58
45.58
45.58
45.58
-
Sep 8, 2026
46.15
46.15
46.15
46.15
46.15
-
Sep 4, 2026
46.16
46.16
46.16
46.16
46.16
-
Sep 3, 2026
46.37
46.37
46.37
46.37
46.37
-
Sep 2, 2026
45.69
45.69
45.69
45.69
45.69
-
Sep 1, 2026
45.65
45.65
45.65
45.65
45.65
-
Aug 31, 2026
46.18
46.18
46.18
46.18
46.18
-
Aug 28, 2026
46.34
46.34
46.34
46.34
46.34
-
Aug 27, 2026
46.57
46.57
46.57
46.57
46.57
-
Aug 26, 2026
46.50
46.50
46.50
46.50
46.50
-
Aug 25, 2026
46.75
46.75
46.75
46.75
46.75
-
Aug 24, 2026
46.47
46.47
46.47
46.47
46.47
-
Aug 21, 2026
46.40
46.40
46.40
46.40
46.40
-
Aug 20, 2026
45.86
45.86
45.86
45.86
45.86
-
Aug 19, 2026
45.68
45.68
45.68
45.68
45.68
-
Aug 18, 2026
45.03
45.03
45.03
45.03
45.03
-
Aug 17, 2026
45.50
45.50
45.50
45.50
45.50
-
Aug 14, 2026
45.55
45.55
45.55
45.55
45.55
-
Aug 13, 2026
45.39
45.39
45.39
45.39
45.39
-
Aug 12, 2026
45.53
45.53
45.53
45.53
45.53
-
Aug 11, 2026
45.66
45.66
45.66
45.66
45.66
-
Aug 10, 2026
45.63
45.63
45.63
45.63
45.63
-
Aug 7, 2026
45.64
45.64
45.64
45.64
45.64
-
Aug 6, 2026
44.96
44.96
44.96
44.96
44.96
-
Aug 5, 2026
44.83
44.83
44.83
44.83
44.83
-
Aug 4, 2026
44.39
44.39
44.39
44.39
44.39
-
Aug 3, 2026
43.84
43.84
43.84
43.84
43.84
-
Jul 31, 2026
43.52
43.52
43.52
43.52
43.52
-
Jul 30, 2026
43.91
43.91
43.91
43.91
43.91
-
Jul 29, 2026
42.94
42.94
42.94
42.94
42.94
-
Jul 28, 2026
42.88
42.88
42.88
42.88
42.88
-
Jul 27, 2026
42.72
42.72
42.72
42.72
42.72
-
Jul 24, 2026
42.51
42.51
42.51
42.51
42.51
-
Jul 23, 2026
42.13
42.13
42.13
42.13
42.13
-
Jul 22, 2026
42.49
42.49
42.49
42.49
42.49
-
Jul 21, 2026
42.35
42.35
42.35
42.35
42.35
-
Jul 20, 2026
42.00
42.00
42.00
42.00
42.00
-
Jul 17, 2026
42.25
42.25
42.25
42.25
42.25
-
Jul 16, 2026
42.50
42.50
42.50
42.50
42.50
-
Jul 15, 2026
42.68
42.68
42.68
42.68
42.68
-
Jul 14, 2026
42.48
42.48
42.48
42.48
42.48
-
Jul 13, 2026
42.25
42.25
42.25
42.25
42.25
-
Jul 10, 2026
42.44
42.44
42.44
42.44
42.44
-
Jul 9, 2026
42.44
42.44
42.44
42.44
42.44
-
Jul 8, 2026
42.29
42.29
42.29
42.29
42.29
-
Jul 7, 2026
42.80
42.80
42.80
42.80
42.80
-
Jul 6, 2026
43.11
43.11
43.11
43.11
43.11
-
Jul 2, 2026
41.98
41.98
41.98
41.98
41.98
-
Jul 1, 2026
41.98
41.98
41.98
41.98
41.98
-
Jun 30, 2026
42.30
42.30
42.30
42.30
42.30
-
Jun 29, 2026
42.10
42.10
42.10
42.10
42.10
-
Jun 26, 2026
41.97
41.97
41.97
41.97
41.97
-
Jun 25, 2026
42.06
42.06
42.06
42.06
42.06
-
Jun 24, 2026
41.84
41.84
41.84
41.84
41.84
-
Jun 23, 2026
41.97
41.97
41.97
41.97
41.97
-
Jun 22, 2026
42.79
42.79
42.79
42.79
42.79
-
Jun 18, 2026
42.75
42.75
42.75
42.75
42.75
-
Jun 17, 2026
42.61
42.61
42.61
42.61
42.61
-
Jun 16, 2026
43.03
43.03
43.03
43.03
43.03
-
Jun 15, 2026
42.84
42.84
42.84
42.84
42.84
-
Jun 12, 2026
42.40
42.40
42.40
42.40
42.40
-
Jun 11, 2026
42.28
42.28
42.28
42.28
42.28
-
Jun 10, 2026
41.41
41.41
41.41
41.41
41.41
-
Jun 9, 2026
42.13
42.13
42.13
42.13
42.13
-
Jun 8, 2026
42.08
42.08
42.08
42.08
42.08
-
Jun 5, 2026
41.89
41.89
41.89
41.89
41.89
-
Jun 4, 2026
43.22
43.22
43.22
43.22
43.22
-
Jun 3, 2026
42.74
42.74
42.74
42.74
42.74
-
Jun 2, 2026
43.22
43.22
43.22
43.22
43.22
-
Jun 1, 2026
42.96
42.96
42.96
42.96
42.96
-
May 29, 2026
43.10
43.10
43.10
43.10
43.10
-
May 28, 2026
42.90
42.90
42.90
42.90
42.90
-
May 27, 2026
42.80
42.80
42.80
42.80
42.80
-
May 26, 2026
42.99
42.99
42.99
42.99
42.99
-
May 22, 2026
42.70
42.70
42.70
42.70
42.70
-
May 21, 2026
42.74
42.74
42.74
42.74
42.74
-
May 20, 2026
42.43
42.43
42.43
42.43
42.43
-
May 19, 2026
41.93
41.93
41.93
41.93
41.93
-
May 18, 2026
42.16
42.16
42.16
42.16
42.16
-
May 15, 2026
41.76
41.76
41.76
41.76
41.76
-
May 14, 2026
42.50
42.50
42.50
42.50
42.50
-
May 13, 2026
42.38
42.38
42.38
42.38
42.38
-
May 12, 2026
42.56
42.56
42.56
42.56
42.56
-
May 11, 2026
42.69
42.69
42.69
42.69
42.69
-
May 8, 2026
42.73
42.73
42.73
42.73
42.73
-
May 7, 2026
42.58
42.58
42.58
42.58
42.58
-
May 6, 2026
42.99
42.99
42.99
42.99
42.99
-
May 5, 2026
42.01
42.01
42.01
42.01
42.01
-
May 4, 2026
41.71
41.71
41.71
41.71
41.71
-
May 1, 2026
42.16
42.16
42.16
42.16
42.16
-
Apr 30, 2026
42.31
42.31
42.31
42.31
42.31
-
Apr 29, 2026
41.80
41.80
41.80
41.80
41.80
-
Apr 28, 2026
42.11
42.11
42.11
42.11
42.11
-
Apr 27, 2026
42.30
42.30
42.30
42.30
42.30
-
Apr 24, 2026
42.39
42.39
42.39
42.39
42.39
-
Apr 23, 2026
42.25
42.25
42.25
42.25
42.25
-
Apr 22, 2026
42.63
42.63
42.63
42.63
42.63
-
Apr 21, 2026
42.70
42.70
42.70
42.70
42.70
-
Apr 20, 2026
43.32
43.32
43.32
43.32
43.32
-
Apr 17, 2026
43.63
43.63
43.63
43.63
43.63
-
Apr 16, 2026
42.91
42.91
42.91
42.91
42.91
-
Apr 15, 2026
43.02
43.02
43.02
43.02
43.02
-
Apr 14, 2026
43.04
43.04
43.04
43.04
43.04
-
Apr 13, 2026
42.76
42.76
42.76
42.76
42.76
-
Apr 10, 2026
42.36
42.36
42.36
42.36
42.36
-
Apr 9, 2026
42.18
42.18
42.18
42.18
42.18
-
Apr 8, 2026
42.23
42.23
42.23
42.23
42.23
-
Apr 7, 2026
40.81
40.81
40.81
40.81
40.81
-
Apr 6, 2026
40.79
40.79
40.79
40.79
40.79
-
Apr 2, 2026
40.55
40.55
40.55
40.55
40.55
-
Apr 1, 2026
40.87
40.87
40.87
40.87
40.87
-
Mar 31, 2026
40.28
40.28
40.28
40.28
40.28
-
Mar 30, 2026
39.06
39.06
39.06
39.06
39.06
-
Mar 27, 2026
38.93
38.93
38.93
38.93
38.93
-
Mar 26, 2026
39.19
39.19
39.19
39.19
39.19
-
Mar 25, 2026
39.93
39.93
39.93
39.93
39.93
-
Mar 24, 2026
39.47
39.47
39.47
39.47
39.47
-
Mar 23, 2026
39.41
39.41
39.41
39.41
39.41
-
Mar 20, 2026
38.83
38.83
38.83
38.83
38.83
-
Mar 19, 2026
39.77
39.77
39.77
39.77
39.77
-
Mar 18, 2026
40.06
40.06
40.06
40.06
40.06
-
Mar 17, 2026
40.77
40.77
40.77
40.77
40.77
-
Mar 16, 2026
40.42
40.42
40.42
40.42
40.42
-
Mar 13, 2026
40.03
40.03
40.03
40.03
40.03
-
Mar 12, 2026
40.64
40.64
40.64
40.64
40.64
-
Mar 11, 2026
41.25
41.25
41.25
41.25
41.25
-
Mar 10, 2026
41.43
41.43
41.43
41.43
41.43
-
Mar 9, 2026
41.36
41.36
41.36
41.36
41.36
-
Mar 6, 2026
41.24
41.24
41.24
41.24
41.24
-
Mar 5, 2026
41.57
41.57
41.57
41.57
41.57
-
Mar 4, 2026
42.17
42.17
42.17
42.17
42.17
-
Mar 3, 2026
42.03
42.03
42.03
42.03
42.03
-
Mar 2, 2026
43.49
43.49
43.49
43.49
43.49
-
Feb 27, 2026
44.37
44.37
44.37
44.37
44.37
-
Feb 26, 2026
44.18
44.18
44.18
44.18
44.18
-
Feb 25, 2026
43.90
43.90
43.90
43.90
43.90
-
Feb 24, 2026
43.77
43.77
43.77
43.77
43.77
-
Feb 23, 2026
43.63
43.63
43.63
43.63
43.63
-
Feb 20, 2026
43.62
43.62
43.62
43.62
43.62
-
Feb 19, 2026
43.17
43.17
43.17
43.17
43.17
-
Feb 18, 2026
43.21
43.21
43.21
43.21
43.21
-
Feb 17, 2026
42.91
42.91
42.91
42.91
42.91
-
Feb 13, 2026
43.30
43.30
43.30
43.30
43.30
-
Feb 12, 2026
43.14
43.14
43.14
43.14
43.14
-
Feb 11, 2026
43.55
43.55
43.55
43.55
43.55
-
Feb 10, 2026
43.52
43.52
43.52
43.52
43.52
-
Feb 9, 2026
43.43
43.43
43.43
43.43
43.43
-
Feb 6, 2026
42.99
42.99
42.99
42.99
42.99
-
Feb 5, 2026
42.24
42.24
42.24
42.24
42.24
-
Feb 4, 2026
42.81
42.81
42.81
42.81
42.81
-
Feb 3, 2026
42.48
42.48
42.48
42.48
42.48
-
Feb 2, 2026
42.42
42.42
42.42
42.42
42.42
-
Jan 30, 2026
42.26
42.26
42.26
42.26
42.26
-
Jan 29, 2026
42.87
42.87
42.87
42.87
42.87
-
Jan 28, 2026
42.98
42.98
42.98
42.98
42.98
-
Jan 27, 2026
43.25
43.25
43.25
43.25
43.25
-
Jan 26, 2026
42.69
42.69
42.69
42.69
42.69
-
Jan 23, 2026
42.52
42.52
42.52
42.52
42.52
-
Jan 22, 2026
42.22
42.22
42.22
42.22
42.22
-
Jan 21, 2026
41.73
41.73
41.73
41.73
41.73
-
Jan 20, 2026
41.64
41.64
41.64
41.64
41.64
-
Jan 16, 2026
41.92
41.92
41.92
41.92
41.92
-
Jan 15, 2026
41.93
41.93
41.93
41.93
41.93
-
Jan 14, 2026
41.73
41.73
41.73
41.73
41.73
-
Jan 13, 2026
41.66
41.66
41.66
41.66
41.66
-
Jan 12, 2026
41.75
41.75
41.75
41.75
41.75
-
Jan 9, 2026
41.50
41.50
41.50
41.50
41.50
-
Jan 8, 2026
41.12
41.12
41.12
41.12
41.12
-
Jan 7, 2026
41.12
41.12
41.12
41.12
41.12
-
Jan 6, 2026
41.37
41.37
41.37
41.37
41.37
-
Jan 5, 2026
41.28
41.28
41.28
41.28
41.28
-
Jan 2, 2026
40.65
40.65
40.65
40.65
40.65
-
Dec 31, 2025
40.47
40.47
40.47
40.47
40.47
-
Dec 30, 2025
40.64
40.64
40.64
40.64
40.64
-
Dec 29, 2025
40.62
40.62
40.62
40.62
40.62
-
Dec 26, 2025
40.78
40.78
40.78
40.78
40.78
-
Dec 24, 2025
40.70
40.70
40.70
40.70
40.70
-
Dec 23, 2025
40.72
40.72
40.72
40.72
40.72
-
Dec 22, 2025
40.56
40.56
40.56
40.56
40.56
-
Dec 19, 2025
40.35
40.35
40.35
40.35
40.35
-
Dec 18, 2025
40.16
40.16
40.16
40.16
40.16
-
Dec 17, 2025
39.90
39.90
39.90
39.90
39.90
-
Dec 16, 2025
3.014
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
40.05
40.05
40.05
40.05
40.05
-
Dec 15, 2025
43.29
43.29
43.29
43.29
40.28
-
Dec 12, 2025
42.93
42.93
42.93
42.93
39.94
-
Dec 11, 2025
43.37
43.37
43.37
43.37
40.35
-
Dec 10, 2025
42.99
42.99
42.99
42.99
40.00
-
Dec 9, 2025
42.61
42.61
42.61
42.61
39.64
-
Dec 8, 2025
42.75
42.75
42.75
42.75
39.77
-
Dec 5, 2025
42.81
42.81
42.81
42.81
39.83
-
Dec 4, 2025
42.81
42.81
42.81
42.81
39.83
-
Dec 3, 2025
42.74
42.74
42.74
42.74
39.76
-
Dec 2, 2025
42.63
42.63
42.63
42.63
39.66
-
Dec 1, 2025
42.70
42.70
42.70
42.70
39.73
-
Nov 28, 2025
42.85
42.85
42.85
42.85
39.87
-
Nov 26, 2025
42.67
42.67
42.67
42.67
39.70
-
Nov 25, 2025
42.13
42.13
42.13
42.13
39.20
-
Nov 24, 2025
41.63
41.63
41.63
41.63
38.73
-
Nov 21, 2025
41.38
41.38
41.38
41.38
38.50
-
Nov 20, 2025
40.60
40.60
40.60
40.60
37.77
-
Nov 19, 2025
41.10
41.10
41.10
41.10
38.24
-
Nov 18, 2025
41.12
41.12
41.12
41.12
38.26
-
Nov 17, 2025
41.58
41.58
41.58
41.58
38.69
-
Nov 14, 2025
42.20
42.20
42.20
42.20
39.26
-
Nov 13, 2025
42.40
42.40
42.40
42.40
39.45
-
Nov 12, 2025
42.65
42.65
42.65
42.65
39.68
-
Nov 11, 2025
42.35
42.35
42.35
42.35
39.40
-
Nov 10, 2025
41.98
41.98
41.98
41.98
39.06
-
Nov 7, 2025
41.51
41.51
41.51
41.51
38.62
-
Nov 6, 2025
41.34
41.34
41.34
41.34
38.46
-
Nov 5, 2025
41.71
41.71
41.71
41.71
38.81
-
Nov 4, 2025
41.53
41.53
41.53
41.53
38.64
-
Nov 3, 2025
41.90
41.90
41.90
41.90
38.98
-
Oct 31, 2025
41.81
41.81
41.81
41.81
38.90
-
