Nasdaq - Delayed Quote
USD
MFS International Intrinsic Equity R2 (MINFX)
41.91
-0.40
(-0.95%)
At close: October 30 at 8:03:10 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
41.94
41.94
41.94
41.94
41.94
-
Oct 29, 2026
42.31
42.31
42.31
42.31
42.31
-
Oct 28, 2026
42.35
42.35
42.35
42.35
42.35
-
Oct 27, 2026
42.38
42.38
42.38
42.38
42.38
-
Oct 26, 2026
42.15
42.15
42.15
42.15
42.15
-
Oct 23, 2026
42.00
42.00
42.00
42.00
42.00
-
Oct 22, 2026
42.15
42.15
42.15
42.15
42.15
-
Oct 21, 2026
42.54
42.54
42.54
42.54
42.54
-
Oct 20, 2026
42.19
42.19
42.19
42.19
42.19
-
Oct 19, 2026
42.08
42.08
42.08
42.08
42.08
-
Oct 16, 2026
42.27
42.27
42.27
42.27
42.27
-
Oct 15, 2026
42.08
42.08
42.08
42.08
42.08
-
Oct 14, 2026
41.56
41.56
41.56
41.56
41.56
-
Oct 13, 2026
41.92
41.92
41.92
41.92
41.92
-
Oct 12, 2026
41.75
41.75
41.75
41.75
41.75
-
Oct 9, 2026
41.71
41.71
41.71
41.71
41.71
-
Oct 8, 2026
41.18
41.18
41.18
41.18
41.18
-
Oct 7, 2026
41.38
41.38
41.38
41.38
41.38
-
Oct 6, 2026
42.02
42.02
42.02
42.02
42.02
-
Oct 5, 2026
41.67
41.67
41.67
41.67
41.67
-
Oct 2, 2026
41.54
41.54
41.54
41.54
41.54
-
Oct 1, 2026
41.06
41.06
41.06
41.06
41.06
-
Sep 30, 2026
41.70
41.70
41.70
41.70
41.70
-
Sep 29, 2026
41.95
41.95
41.95
41.95
41.95
-
Sep 28, 2026
41.98
41.98
41.98
41.98
41.98
-
Sep 25, 2026
42.30
42.30
42.30
42.30
42.30
-
Sep 24, 2026
42.04
42.04
42.04
42.04
42.04
-
Sep 23, 2026
42.24
42.24
42.24
42.24
42.24
-
Sep 22, 2026
42.71
42.71
42.71
42.71
42.71
-
Sep 21, 2026
42.52
42.52
42.52
42.52
42.52
-
Sep 18, 2026
42.30
42.30
42.30
42.30
42.30
-
Sep 17, 2026
42.67
42.67
42.67
42.67
42.67
-
Sep 16, 2026
42.19
42.19
42.19
42.19
42.19
-
Sep 15, 2026
42.33
42.33
42.33
42.33
42.33
-
Sep 14, 2026
42.62
42.62
42.62
42.62
42.62
-
Sep 11, 2026
42.89
42.89
42.89
42.89
42.89
-
Sep 10, 2026
42.63
42.63
42.63
42.63
42.63
-
Sep 9, 2026
43.11
43.11
43.11
43.11
43.11
-
Sep 8, 2026
43.65
43.65
43.65
43.65
43.65
-
Sep 4, 2026
43.66
43.66
43.66
43.66
43.66
-
Sep 3, 2026
43.86
43.86
43.86
43.86
43.86
-
Sep 2, 2026
43.21
43.21
43.21
43.21
43.21
-
Sep 1, 2026
43.17
43.17
43.17
43.17
43.17
-
Aug 31, 2026
43.67
43.67
43.67
43.67
43.67
-
Aug 28, 2026
43.83
43.83
43.83
43.83
43.83
-
Aug 27, 2026
44.04
44.04
44.04
44.04
44.04
-
Aug 26, 2026
43.98
43.98
43.98
43.98
43.98
-
Aug 25, 2026
44.21
44.21
44.21
44.21
44.21
-
Aug 24, 2026
43.94
43.94
43.94
43.94
43.94
-
Aug 21, 2026
43.87
43.87
43.87
43.87
43.87
-
Aug 20, 2026
43.36
43.36
43.36
43.36
43.36
-
Aug 19, 2026
43.19
43.19
43.19
43.19
43.19
-
Aug 18, 2026
42.57
42.57
42.57
42.57
42.57
-
Aug 17, 2026
43.02
43.02
43.02
43.02
43.02
-
Aug 14, 2026
43.07
43.07
43.07
43.07
43.07
-
Aug 13, 2026
42.91
42.91
42.91
42.91
42.91
-
Aug 12, 2026
43.05
43.05
43.05
43.05
43.05
-
Aug 11, 2026
43.16
43.16
43.16
43.16
43.16
-
Aug 10, 2026
43.14
43.14
43.14
43.14
43.14
-
Aug 7, 2026
43.15
43.15
43.15
43.15
43.15
-
Aug 6, 2026
42.51
42.51
42.51
42.51
42.51
-
Aug 5, 2026
42.38
42.38
42.38
42.38
42.38
-
Aug 4, 2026
41.96
41.96
41.96
41.96
41.96
-
Aug 3, 2026
41.44
41.44
41.44
41.44
41.44
-
Jul 31, 2026
41.14
41.14
41.14
41.14
41.14
-
Jul 30, 2026
41.51
41.51
41.51
41.51
41.51
-
Jul 29, 2026
40.59
40.59
40.59
40.59
40.59
-
Jul 28, 2026
40.54
40.54
40.54
40.54
40.54
-
Jul 27, 2026
40.38
40.38
40.38
40.38
40.38
-
Jul 24, 2026
40.18
40.18
40.18
40.18
40.18
-
Jul 23, 2026
39.82
39.82
39.82
39.82
39.82
-
Jul 22, 2026
40.16
40.16
40.16
40.16
40.16
-
Jul 21, 2026
40.03
40.03
40.03
40.03
40.03
-
Jul 20, 2026
39.70
39.70
39.70
39.70
39.70
-
Jul 17, 2026
39.93
39.93
39.93
39.93
39.93
-
Jul 16, 2026
40.17
40.17
40.17
40.17
40.17
-
Jul 15, 2026
40.34
40.34
40.34
40.34
40.34
-
Jul 14, 2026
40.14
40.14
40.14
40.14
40.14
-
Jul 13, 2026
39.93
39.93
39.93
39.93
39.93
-
Jul 10, 2026
40.11
40.11
40.11
40.11
40.11
-
Jul 9, 2026
40.10
40.10
40.10
40.10
40.10
-
Jul 8, 2026
39.96
39.96
39.96
39.96
39.96
-
Jul 7, 2026
40.45
40.45
40.45
40.45
40.45
-
Jul 6, 2026
40.74
40.74
40.74
40.74
40.74
-
Jul 2, 2026
39.67
39.67
39.67
39.67
39.67
-
Jul 1, 2026
39.67
39.67
39.67
39.67
39.67
-
Jun 30, 2026
39.97
39.97
39.97
39.97
39.97
-
Jun 29, 2026
39.78
39.78
39.78
39.78
39.78
-
Jun 26, 2026
39.65
39.65
39.65
39.65
39.65
-
Jun 25, 2026
39.74
39.74
39.74
39.74
39.74
-
Jun 24, 2026
39.53
39.53
39.53
39.53
39.53
-
Jun 23, 2026
39.65
39.65
39.65
39.65
39.65
-
Jun 22, 2026
40.43
40.43
40.43
40.43
40.43
-
Jun 18, 2026
40.39
40.39
40.39
40.39
40.39
-
Jun 17, 2026
40.26
40.26
40.26
40.26
40.26
-
Jun 16, 2026
40.65
40.65
40.65
40.65
40.65
-
Jun 15, 2026
40.47
40.47
40.47
40.47
40.47
-
Jun 12, 2026
40.06
40.06
40.06
40.06
40.06
-
Jun 11, 2026
39.94
39.94
39.94
39.94
39.94
-
Jun 10, 2026
39.11
39.11
39.11
39.11
39.11
-
Jun 9, 2026
39.80
39.80
39.80
39.80
39.80
-
Jun 8, 2026
39.75
39.75
39.75
39.75
39.75
-
Jun 5, 2026
39.57
39.57
39.57
39.57
39.57
-
Jun 4, 2026
40.82
40.82
40.82
40.82
40.82
-
Jun 3, 2026
40.37
40.37
40.37
40.37
40.37
-
Jun 2, 2026
40.83
40.83
40.83
40.83
40.83
-
Jun 1, 2026
40.58
40.58
40.58
40.58
40.58
-
May 29, 2026
40.71
40.71
40.71
40.71
40.71
-
May 28, 2026
40.52
40.52
40.52
40.52
40.52
-
May 27, 2026
40.42
40.42
40.42
40.42
40.42
-
May 26, 2026
40.60
40.60
40.60
40.60
40.60
-
May 22, 2026
40.33
40.33
40.33
40.33
40.33
-
May 21, 2026
40.36
40.36
40.36
40.36
40.36
-
May 20, 2026
40.07
40.07
40.07
40.07
40.07
-
May 19, 2026
39.60
39.60
39.60
39.60
39.60
-
May 18, 2026
39.81
39.81
39.81
39.81
39.81
-
May 15, 2026
39.44
39.44
39.44
39.44
39.44
-
May 14, 2026
40.13
40.13
40.13
40.13
40.13
-
May 13, 2026
40.02
40.02
40.02
40.02
40.02
-
May 12, 2026
40.19
40.19
40.19
40.19
40.19
-
May 11, 2026
40.31
40.31
40.31
40.31
40.31
-
May 8, 2026
40.34
40.34
40.34
40.34
40.34
-
May 7, 2026
40.20
40.20
40.20
40.20
40.20
-
May 6, 2026
40.59
40.59
40.59
40.59
40.59
-
May 5, 2026
39.67
39.67
39.67
39.67
39.67
-
May 4, 2026
39.39
39.39
39.39
39.39
39.39
-
May 1, 2026
39.81
39.81
39.81
39.81
39.81
-
Apr 30, 2026
39.95
39.95
39.95
39.95
39.95
-
Apr 29, 2026
39.46
39.46
39.46
39.46
39.46
-
Apr 28, 2026
39.75
39.75
39.75
39.75
39.75
-
Apr 27, 2026
39.94
39.94
39.94
39.94
39.94
-
Apr 24, 2026
40.01
40.01
40.01
40.01
40.01
-
Apr 23, 2026
39.89
39.89
39.89
39.89
39.89
-
Apr 22, 2026
40.24
40.24
40.24
40.24
40.24
-
Apr 21, 2026
40.31
40.31
40.31
40.31
40.31
-
Apr 20, 2026
40.89
40.89
40.89
40.89
40.89
-
Apr 17, 2026
41.19
41.19
41.19
41.19
41.19
-
Apr 16, 2026
40.51
40.51
40.51
40.51
40.51
-
Apr 15, 2026
40.61
40.61
40.61
40.61
40.61
-
Apr 14, 2026
40.63
40.63
40.63
40.63
40.63
-
Apr 13, 2026
40.36
40.36
40.36
40.36
40.36
-
Apr 10, 2026
39.99
39.99
39.99
39.99
39.99
-
Apr 9, 2026
39.81
39.81
39.81
39.81
39.81
-
Apr 8, 2026
39.86
39.86
39.86
39.86
39.86
-
Apr 7, 2026
38.52
38.52
38.52
38.52
38.52
-
Apr 6, 2026
38.50
38.50
38.50
38.50
38.50
-
Apr 2, 2026
38.27
38.27
38.27
38.27
38.27
-
Apr 1, 2026
38.58
38.58
38.58
38.58
38.58
-
Mar 31, 2026
38.01
38.01
38.01
38.01
38.01
-
Mar 30, 2026
36.86
36.86
36.86
36.86
36.86
-
Mar 27, 2026
36.74
36.74
36.74
36.74
36.74
-
Mar 26, 2026
36.99
36.99
36.99
36.99
36.99
-
Mar 25, 2026
37.68
37.68
37.68
37.68
37.68
-
Mar 24, 2026
37.25
37.25
37.25
37.25
37.25
-
Mar 23, 2026
37.18
37.18
37.18
37.18
37.18
-
Mar 20, 2026
36.64
36.64
36.64
36.64
36.64
-
Mar 19, 2026
37.53
37.53
37.53
37.53
37.53
-
Mar 18, 2026
37.80
37.80
37.80
37.80
37.80
-
Mar 17, 2026
38.47
38.47
38.47
38.47
38.47
-
Mar 16, 2026
38.14
38.14
38.14
38.14
38.14
-
Mar 13, 2026
37.77
37.77
37.77
37.77
37.77
-
Mar 12, 2026
38.34
38.34
38.34
38.34
38.34
-
Mar 11, 2026
38.92
38.92
38.92
38.92
38.92
-
Mar 10, 2026
39.09
39.09
39.09
39.09
39.09
-
Mar 9, 2026
39.02
39.02
39.02
39.02
39.02
-
Mar 6, 2026
38.91
38.91
38.91
38.91
38.91
-
Mar 5, 2026
39.21
39.21
39.21
39.21
39.21
-
Mar 4, 2026
39.78
39.78
39.78
39.78
39.78
-
Mar 3, 2026
39.64
39.64
39.64
39.64
39.64
-
Mar 2, 2026
41.03
41.03
41.03
41.03
41.03
-
Feb 27, 2026
41.85
41.85
41.85
41.85
41.85
-
Feb 26, 2026
41.67
41.67
41.67
41.67
41.67
-
Feb 25, 2026
41.41
41.41
41.41
41.41
41.41
-
Feb 24, 2026
41.29
41.29
41.29
41.29
41.29
-
Feb 23, 2026
41.15
41.15
41.15
41.15
41.15
-
Feb 20, 2026
41.14
41.14
41.14
41.14
41.14
-
Feb 19, 2026
40.72
40.72
40.72
40.72
40.72
-
Feb 18, 2026
40.75
40.75
40.75
40.75
40.75
-
Feb 17, 2026
40.47
40.47
40.47
40.47
40.47
-
Feb 13, 2026
40.84
40.84
40.84
40.84
40.84
-
Feb 12, 2026
40.68
40.68
40.68
40.68
40.68
-
Feb 11, 2026
41.07
41.07
41.07
41.07
41.07
-
Feb 10, 2026
41.04
41.04
41.04
41.04
41.04
-
Feb 9, 2026
40.95
40.95
40.95
40.95
40.95
-
Feb 6, 2026
40.54
40.54
40.54
40.54
40.54
-
Feb 5, 2026
39.83
39.83
39.83
39.83
39.83
-
Feb 4, 2026
40.37
40.37
40.37
40.37
40.37
-
Feb 3, 2026
40.06
40.06
40.06
40.06
40.06
-
Feb 2, 2026
40.00
40.00
40.00
40.00
40.00
-
Jan 30, 2026
39.85
39.85
39.85
39.85
39.85
-
Jan 29, 2026
40.42
40.42
40.42
40.42
40.42
-
Jan 28, 2026
40.53
40.53
40.53
40.53
40.53
-
Jan 27, 2026
40.78
40.78
40.78
40.78
40.78
-
Jan 26, 2026
40.26
40.26
40.26
40.26
40.26
-
Jan 23, 2026
40.09
40.09
40.09
40.09
40.09
-
Jan 22, 2026
39.81
39.81
39.81
39.81
39.81
-
Jan 21, 2026
39.35
39.35
39.35
39.35
39.35
-
Jan 20, 2026
39.26
39.26
39.26
39.26
39.26
-
Jan 16, 2026
39.52
39.52
39.52
39.52
39.52
-
Jan 15, 2026
39.52
39.52
39.52
39.52
39.52
-
Jan 14, 2026
39.34
39.34
39.34
39.34
39.34
-
Jan 13, 2026
39.27
39.27
39.27
39.27
39.27
-
Jan 12, 2026
39.36
39.36
39.36
39.36
39.36
-
Jan 9, 2026
39.12
39.12
39.12
39.12
39.12
-
Jan 8, 2026
38.76
38.76
38.76
38.76
38.76
-
Jan 7, 2026
38.76
38.76
38.76
38.76
38.76
-
Jan 6, 2026
39.00
39.00
39.00
39.00
39.00
-
Jan 5, 2026
38.92
38.92
38.92
38.92
38.92
-
Jan 2, 2026
38.32
38.32
38.32
38.32
38.32
-
Dec 31, 2025
38.15
38.15
38.15
38.15
38.15
-
Dec 30, 2025
38.31
38.31
38.31
38.31
38.31
-
Dec 29, 2025
38.29
38.29
38.29
38.29
38.29
-
Dec 26, 2025
38.44
38.44
38.44
38.44
38.44
-
Dec 24, 2025
38.36
38.36
38.36
38.36
38.36
-
Dec 23, 2025
38.38
38.38
38.38
38.38
38.38
-
Dec 22, 2025
38.22
38.22
38.22
38.22
38.22
-
Dec 19, 2025
38.02
38.02
38.02
38.02
38.02
-
Dec 18, 2025
37.85
37.85
37.85
37.85
37.85
-
Dec 17, 2025
37.60
37.60
37.60
37.60
37.60
-
Dec 16, 2025
3.52
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
37.74
37.74
37.74
37.74
37.74
-
Dec 15, 2025
41.48
41.48
41.48
41.48
37.96
-
Dec 12, 2025
41.13
41.13
41.13
41.13
37.64
-
Dec 11, 2025
41.56
41.56
41.56
41.56
38.03
-
Dec 10, 2025
41.19
41.19
41.19
41.19
37.69
-
Dec 9, 2025
40.82
40.82
40.82
40.82
37.36
-
Dec 8, 2025
40.96
40.96
40.96
40.96
37.48
-
Dec 5, 2025
41.02
41.02
41.02
41.02
37.54
-
Dec 4, 2025
41.02
41.02
41.02
41.02
37.54
-
Dec 3, 2025
40.94
40.94
40.94
40.94
37.47
-
Dec 2, 2025
40.84
40.84
40.84
40.84
37.37
-
Dec 1, 2025
40.91
40.91
40.91
40.91
37.44
-
Nov 28, 2025
41.05
41.05
41.05
41.05
37.57
-
Nov 26, 2025
40.87
40.87
40.87
40.87
37.40
-
Nov 25, 2025
40.35
40.35
40.35
40.35
36.93
-
Nov 24, 2025
39.87
39.87
39.87
39.87
36.49
-
Nov 21, 2025
39.64
39.64
39.64
39.64
36.28
-
Nov 20, 2025
38.88
38.88
38.88
38.88
35.58
-
Nov 19, 2025
39.36
39.36
39.36
39.36
36.02
-
Nov 18, 2025
39.38
39.38
39.38
39.38
36.04
-
Nov 17, 2025
39.82
39.82
39.82
39.82
36.44
-
Nov 14, 2025
40.42
40.42
40.42
40.42
36.99
-
Nov 13, 2025
40.61
40.61
40.61
40.61
37.16
-
Nov 12, 2025
40.84
40.84
40.84
40.84
37.37
-
Nov 11, 2025
40.56
40.56
40.56
40.56
37.12
-
Nov 10, 2025
40.20
40.20
40.20
40.20
36.79
-
Nov 7, 2025
39.76
39.76
39.76
39.76
36.39
-
Nov 6, 2025
39.59
39.59
39.59
39.59
36.23
-
Nov 5, 2025
39.94
39.94
39.94
39.94
36.55
-
Nov 4, 2025
39.77
39.77
39.77
39.77
36.40
-
Nov 3, 2025
40.12
40.12
40.12
40.12
36.72
-
Oct 31, 2025
40.04
40.04
40.04
40.04
36.64
-
