Nasdaq - Delayed Quote
USD
MFS International Intrinsic Equity R4 (MINHX)
48.34
-0.46
(-0.94%)
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
48.37
48.37
48.37
48.37
48.37
-
Oct 29, 2026
48.80
48.80
48.80
48.80
48.80
-
Oct 28, 2026
48.84
48.84
48.84
48.84
48.84
-
Oct 27, 2026
48.88
48.88
48.88
48.88
48.88
-
Oct 26, 2026
48.61
48.61
48.61
48.61
48.61
-
Oct 23, 2026
48.44
48.44
48.44
48.44
48.44
-
Oct 22, 2026
48.61
48.61
48.61
48.61
48.61
-
Oct 21, 2026
49.06
49.06
49.06
49.06
49.06
-
Oct 20, 2026
48.65
48.65
48.65
48.65
48.65
-
Oct 19, 2026
48.52
48.52
48.52
48.52
48.52
-
Oct 16, 2026
48.75
48.75
48.75
48.75
48.75
-
Oct 15, 2026
48.52
48.52
48.52
48.52
48.52
-
Oct 14, 2026
47.93
47.93
47.93
47.93
47.93
-
Oct 13, 2026
48.33
48.33
48.33
48.33
48.33
-
Oct 12, 2026
48.14
48.14
48.14
48.14
48.14
-
Oct 9, 2026
48.09
48.09
48.09
48.09
48.09
-
Oct 8, 2026
47.48
47.48
47.48
47.48
47.48
-
Oct 7, 2026
47.70
47.70
47.70
47.70
47.70
-
Oct 6, 2026
48.45
48.45
48.45
48.45
48.45
-
Oct 5, 2026
48.05
48.05
48.05
48.05
48.05
-
Oct 2, 2026
47.89
47.89
47.89
47.89
47.89
-
Oct 1, 2026
47.33
47.33
47.33
47.33
47.33
-
Sep 30, 2026
48.08
48.08
48.08
48.08
48.08
-
Sep 29, 2026
48.36
48.36
48.36
48.36
48.36
-
Sep 28, 2026
48.39
48.39
48.39
48.39
48.39
-
Sep 25, 2026
48.76
48.76
48.76
48.76
48.76
-
Sep 24, 2026
48.46
48.46
48.46
48.46
48.46
-
Sep 23, 2026
48.69
48.69
48.69
48.69
48.69
-
Sep 22, 2026
49.23
49.23
49.23
49.23
49.23
-
Sep 21, 2026
49.01
49.01
49.01
49.01
49.01
-
Sep 18, 2026
48.76
48.76
48.76
48.76
48.76
-
Sep 17, 2026
49.19
49.19
49.19
49.19
49.19
-
Sep 16, 2026
48.62
48.62
48.62
48.62
48.62
-
Sep 15, 2026
48.79
48.79
48.79
48.79
48.79
-
Sep 14, 2026
49.12
49.12
49.12
49.12
49.12
-
Sep 11, 2026
49.44
49.44
49.44
49.44
49.44
-
Sep 10, 2026
49.13
49.13
49.13
49.13
49.13
-
Sep 9, 2026
49.69
49.69
49.69
49.69
49.69
-
Sep 8, 2026
50.30
50.30
50.30
50.30
50.30
-
Sep 4, 2026
50.31
50.31
50.31
50.31
50.31
-
Sep 3, 2026
50.54
50.54
50.54
50.54
50.54
-
Sep 2, 2026
49.80
49.80
49.80
49.80
49.80
-
Sep 1, 2026
49.75
49.75
49.75
49.75
49.75
-
Aug 31, 2026
50.32
50.32
50.32
50.32
50.32
-
Aug 28, 2026
50.50
50.50
50.50
50.50
50.50
-
Aug 27, 2026
50.75
50.75
50.75
50.75
50.75
-
Aug 26, 2026
50.67
50.67
50.67
50.67
50.67
-
Aug 25, 2026
50.94
50.94
50.94
50.94
50.94
-
Aug 24, 2026
50.63
50.63
50.63
50.63
50.63
-
Aug 21, 2026
50.55
50.55
50.55
50.55
50.55
-
Aug 20, 2026
49.96
49.96
49.96
49.96
49.96
-
Aug 19, 2026
49.76
49.76
49.76
49.76
49.76
-
Aug 18, 2026
49.05
49.05
49.05
49.05
49.05
-
Aug 17, 2026
49.56
49.56
49.56
49.56
49.56
-
Aug 14, 2026
49.62
49.62
49.62
49.62
49.62
-
Aug 13, 2026
49.44
49.44
49.44
49.44
49.44
-
Aug 12, 2026
49.59
49.59
49.59
49.59
49.59
-
Aug 11, 2026
49.73
49.73
49.73
49.73
49.73
-
Aug 10, 2026
49.70
49.70
49.70
49.70
49.70
-
Aug 7, 2026
49.71
49.71
49.71
49.71
49.71
-
Aug 6, 2026
48.97
48.97
48.97
48.97
48.97
-
Aug 5, 2026
48.82
48.82
48.82
48.82
48.82
-
Aug 4, 2026
48.34
48.34
48.34
48.34
48.34
-
Aug 3, 2026
47.74
47.74
47.74
47.74
47.74
-
Jul 31, 2026
47.39
47.39
47.39
47.39
47.39
-
Jul 30, 2026
47.81
47.81
47.81
47.81
47.81
-
Jul 29, 2026
46.75
46.75
46.75
46.75
46.75
-
Jul 28, 2026
46.69
46.69
46.69
46.69
46.69
-
Jul 27, 2026
46.51
46.51
46.51
46.51
46.51
-
Jul 24, 2026
46.28
46.28
46.28
46.28
46.28
-
Jul 23, 2026
45.86
45.86
45.86
45.86
45.86
-
Jul 22, 2026
46.25
46.25
46.25
46.25
46.25
-
Jul 21, 2026
46.10
46.10
46.10
46.10
46.10
-
Jul 20, 2026
45.72
45.72
45.72
45.72
45.72
-
Jul 17, 2026
45.99
45.99
45.99
45.99
45.99
-
Jul 16, 2026
46.26
46.26
46.26
46.26
46.26
-
Jul 15, 2026
46.46
46.46
46.46
46.46
46.46
-
Jul 14, 2026
46.23
46.23
46.23
46.23
46.23
-
Jul 13, 2026
45.98
45.98
45.98
45.98
45.98
-
Jul 10, 2026
46.19
46.19
46.19
46.19
46.19
-
Jul 9, 2026
46.18
46.18
46.18
46.18
46.18
-
Jul 8, 2026
46.02
46.02
46.02
46.02
46.02
-
Jul 7, 2026
46.57
46.57
46.57
46.57
46.57
-
Jul 6, 2026
46.91
46.91
46.91
46.91
46.91
-
Jul 2, 2026
45.68
45.68
45.68
45.68
45.68
-
Jul 1, 2026
45.68
45.68
45.68
45.68
45.68
-
Jun 30, 2026
46.02
46.02
46.02
46.02
46.02
-
Jun 29, 2026
45.80
45.80
45.80
45.80
45.80
-
Jun 26, 2026
45.65
45.65
45.65
45.65
45.65
-
Jun 25, 2026
45.76
45.76
45.76
45.76
45.76
-
Jun 24, 2026
45.51
45.51
45.51
45.51
45.51
-
Jun 23, 2026
45.65
45.65
45.65
45.65
45.65
-
Jun 22, 2026
46.54
46.54
46.54
46.54
46.54
-
Jun 18, 2026
46.50
46.50
46.50
46.50
46.50
-
Jun 17, 2026
46.35
46.35
46.35
46.35
46.35
-
Jun 16, 2026
46.80
46.80
46.80
46.80
46.80
-
Jun 15, 2026
46.59
46.59
46.59
46.59
46.59
-
Jun 12, 2026
46.11
46.11
46.11
46.11
46.11
-
Jun 11, 2026
45.97
45.97
45.97
45.97
45.97
-
Jun 10, 2026
45.02
45.02
45.02
45.02
45.02
-
Jun 9, 2026
45.81
45.81
45.81
45.81
45.81
-
Jun 8, 2026
45.76
45.76
45.76
45.76
45.76
-
Jun 5, 2026
45.55
45.55
45.55
45.55
45.55
-
Jun 4, 2026
46.99
46.99
46.99
46.99
46.99
-
Jun 3, 2026
46.46
46.46
46.46
46.46
46.46
-
Jun 2, 2026
46.99
46.99
46.99
46.99
46.99
-
Jun 1, 2026
46.70
46.70
46.70
46.70
46.70
-
May 29, 2026
46.85
46.85
46.85
46.85
46.85
-
May 28, 2026
46.63
46.63
46.63
46.63
46.63
-
May 27, 2026
46.52
46.52
46.52
46.52
46.52
-
May 26, 2026
46.73
46.73
46.73
46.73
46.73
-
May 22, 2026
46.41
46.41
46.41
46.41
46.41
-
May 21, 2026
46.44
46.44
46.44
46.44
46.44
-
May 20, 2026
46.11
46.11
46.11
46.11
46.11
-
May 19, 2026
45.57
45.57
45.57
45.57
45.57
-
May 18, 2026
45.81
45.81
45.81
45.81
45.81
-
May 15, 2026
45.38
45.38
45.38
45.38
45.38
-
May 14, 2026
46.17
46.17
46.17
46.17
46.17
-
May 13, 2026
46.04
46.04
46.04
46.04
46.04
-
May 12, 2026
46.25
46.25
46.25
46.25
46.25
-
May 11, 2026
46.38
46.38
46.38
46.38
46.38
-
May 8, 2026
46.42
46.42
46.42
46.42
46.42
-
May 7, 2026
46.25
46.25
46.25
46.25
46.25
-
May 6, 2026
46.70
46.70
46.70
46.70
46.70
-
May 5, 2026
45.64
45.64
45.64
45.64
45.64
-
May 4, 2026
45.31
45.31
45.31
45.31
45.31
-
May 1, 2026
45.80
45.80
45.80
45.80
45.80
-
Apr 30, 2026
45.96
45.96
45.96
45.96
45.96
-
Apr 29, 2026
45.39
45.39
45.39
45.39
45.39
-
Apr 28, 2026
45.73
45.73
45.73
45.73
45.73
-
Apr 27, 2026
45.94
45.94
45.94
45.94
45.94
-
Apr 24, 2026
46.03
46.03
46.03
46.03
46.03
-
Apr 23, 2026
45.88
45.88
45.88
45.88
45.88
-
Apr 22, 2026
46.29
46.29
46.29
46.29
46.29
-
Apr 21, 2026
46.37
46.37
46.37
46.37
46.37
-
Apr 20, 2026
47.04
47.04
47.04
47.04
47.04
-
Apr 17, 2026
47.37
47.37
47.37
47.37
47.37
-
Apr 16, 2026
46.59
46.59
46.59
46.59
46.59
-
Apr 15, 2026
46.70
46.70
46.70
46.70
46.70
-
Apr 14, 2026
46.73
46.73
46.73
46.73
46.73
-
Apr 13, 2026
46.42
46.42
46.42
46.42
46.42
-
Apr 10, 2026
45.99
45.99
45.99
45.99
45.99
-
Apr 9, 2026
45.79
45.79
45.79
45.79
45.79
-
Apr 8, 2026
45.84
45.84
45.84
45.84
45.84
-
Apr 7, 2026
44.30
44.30
44.30
44.30
44.30
-
Apr 6, 2026
44.27
44.27
44.27
44.27
44.27
-
Apr 2, 2026
44.01
44.01
44.01
44.01
44.01
-
Apr 1, 2026
44.36
44.36
44.36
44.36
44.36
-
Mar 31, 2026
43.71
43.71
43.71
43.71
43.71
-
Mar 30, 2026
42.39
42.39
42.39
42.39
42.39
-
Mar 27, 2026
42.25
42.25
42.25
42.25
42.25
-
Mar 26, 2026
42.53
42.53
42.53
42.53
42.53
-
Mar 25, 2026
43.32
43.32
43.32
43.32
43.32
-
Mar 24, 2026
42.83
42.83
42.83
42.83
42.83
-
Mar 23, 2026
42.75
42.75
42.75
42.75
42.75
-
Mar 20, 2026
42.13
42.13
42.13
42.13
42.13
-
Mar 19, 2026
43.15
43.15
43.15
43.15
43.15
-
Mar 18, 2026
43.46
43.46
43.46
43.46
43.46
-
Mar 17, 2026
44.23
44.23
44.23
44.23
44.23
-
Mar 16, 2026
43.85
43.85
43.85
43.85
43.85
-
Mar 13, 2026
43.42
43.42
43.42
43.42
43.42
-
Mar 12, 2026
44.08
44.08
44.08
44.08
44.08
-
Mar 11, 2026
44.74
44.74
44.74
44.74
44.74
-
Mar 10, 2026
44.94
44.94
44.94
44.94
44.94
-
Mar 9, 2026
44.86
44.86
44.86
44.86
44.86
-
Mar 6, 2026
44.73
44.73
44.73
44.73
44.73
-
Mar 5, 2026
45.08
45.08
45.08
45.08
45.08
-
Mar 4, 2026
45.73
45.73
45.73
45.73
45.73
-
Mar 3, 2026
45.57
45.57
45.57
45.57
45.57
-
Mar 2, 2026
47.16
47.16
47.16
47.16
47.16
-
Feb 27, 2026
48.11
48.11
48.11
48.11
48.11
-
Feb 26, 2026
47.90
47.90
47.90
47.90
47.90
-
Feb 25, 2026
47.60
47.60
47.60
47.60
47.60
-
Feb 24, 2026
47.46
47.46
47.46
47.46
47.46
-
Feb 23, 2026
47.30
47.30
47.30
47.30
47.30
-
Feb 20, 2026
47.28
47.28
47.28
47.28
47.28
-
Feb 19, 2026
46.80
46.80
46.80
46.80
46.80
-
Feb 18, 2026
46.83
46.83
46.83
46.83
46.83
-
Feb 17, 2026
46.51
46.51
46.51
46.51
46.51
-
Feb 13, 2026
46.94
46.94
46.94
46.94
46.94
-
Feb 12, 2026
46.75
46.75
46.75
46.75
46.75
-
Feb 11, 2026
47.20
47.20
47.20
47.20
47.20
-
Feb 10, 2026
47.16
47.16
47.16
47.16
47.16
-
Feb 9, 2026
47.06
47.06
47.06
47.06
47.06
-
Feb 6, 2026
46.59
46.59
46.59
46.59
46.59
-
Feb 5, 2026
45.77
45.77
45.77
45.77
45.77
-
Feb 4, 2026
46.39
46.39
46.39
46.39
46.39
-
Feb 3, 2026
46.03
46.03
46.03
46.03
46.03
-
Feb 2, 2026
45.96
45.96
45.96
45.96
45.96
-
Jan 30, 2026
45.78
45.78
45.78
45.78
45.78
-
Jan 29, 2026
46.44
46.44
46.44
46.44
46.44
-
Jan 28, 2026
46.56
46.56
46.56
46.56
46.56
-
Jan 27, 2026
46.86
46.86
46.86
46.86
46.86
-
Jan 26, 2026
46.25
46.25
46.25
46.25
46.25
-
Jan 23, 2026
46.06
46.06
46.06
46.06
46.06
-
Jan 22, 2026
45.74
45.74
45.74
45.74
45.74
-
Jan 21, 2026
45.20
45.20
45.20
45.20
45.20
-
Jan 20, 2026
45.11
45.11
45.11
45.11
45.11
-
Jan 16, 2026
45.40
45.40
45.40
45.40
45.40
-
Jan 15, 2026
45.40
45.40
45.40
45.40
45.40
-
Jan 14, 2026
45.20
45.20
45.20
45.20
45.20
-
Jan 13, 2026
45.11
45.11
45.11
45.11
45.11
-
Jan 12, 2026
45.21
45.21
45.21
45.21
45.21
-
Jan 9, 2026
44.94
44.94
44.94
44.94
44.94
-
Jan 8, 2026
44.52
44.52
44.52
44.52
44.52
-
Jan 7, 2026
44.52
44.52
44.52
44.52
44.52
-
Jan 6, 2026
44.79
44.79
44.79
44.79
44.79
-
Jan 5, 2026
44.70
44.70
44.70
44.70
44.70
-
Jan 2, 2026
44.02
44.02
44.02
44.02
44.02
-
Dec 31, 2025
43.82
43.82
43.82
43.82
43.82
-
Dec 30, 2025
44.00
44.00
44.00
44.00
44.00
-
Dec 29, 2025
43.97
43.97
43.97
43.97
43.97
-
Dec 26, 2025
44.15
44.15
44.15
44.15
44.15
-
Dec 24, 2025
44.05
44.05
44.05
44.05
44.05
-
Dec 23, 2025
44.08
44.08
44.08
44.08
44.08
-
Dec 22, 2025
43.90
43.90
43.90
43.90
43.90
-
Dec 19, 2025
43.66
43.66
43.66
43.66
43.66
-
Dec 18, 2025
43.46
43.46
43.46
43.46
43.46
-
Dec 17, 2025
43.17
43.17
43.17
43.17
43.17
-
Dec 16, 2025
3.717
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
43.34
43.34
43.34
43.34
43.34
-
Dec 15, 2025
47.30
47.30
47.30
47.30
43.58
-
Dec 12, 2025
46.91
46.91
46.91
46.91
43.22
-
Dec 11, 2025
47.39
47.39
47.39
47.39
43.67
-
Dec 10, 2025
46.97
46.97
46.97
46.97
43.28
-
Dec 9, 2025
46.55
46.55
46.55
46.55
42.89
-
Dec 8, 2025
46.71
46.71
46.71
46.71
43.04
-
Dec 5, 2025
46.77
46.77
46.77
46.77
43.09
-
Dec 4, 2025
46.77
46.77
46.77
46.77
43.09
-
Dec 3, 2025
46.68
46.68
46.68
46.68
43.01
-
Dec 2, 2025
46.57
46.57
46.57
46.57
42.91
-
Dec 1, 2025
46.64
46.64
46.64
46.64
42.97
-
Nov 28, 2025
46.80
46.80
46.80
46.80
43.12
-
Nov 26, 2025
46.60
46.60
46.60
46.60
42.94
-
Nov 25, 2025
46.01
46.01
46.01
46.01
42.39
-
Nov 24, 2025
45.46
45.46
45.46
45.46
41.89
-
Nov 21, 2025
45.19
45.19
45.19
45.19
41.64
-
Nov 20, 2025
44.33
44.33
44.33
44.33
40.85
-
Nov 19, 2025
44.87
44.87
44.87
44.87
41.34
-
Nov 18, 2025
44.89
44.89
44.89
44.89
41.36
-
Nov 17, 2025
45.39
45.39
45.39
45.39
41.82
-
Nov 14, 2025
46.07
46.07
46.07
46.07
42.45
-
Nov 13, 2025
46.29
46.29
46.29
46.29
42.65
-
Nov 12, 2025
46.56
46.56
46.56
46.56
42.90
-
Nov 11, 2025
46.23
46.23
46.23
46.23
42.60
-
Nov 10, 2025
45.82
45.82
45.82
45.82
42.22
-
Nov 7, 2025
45.31
45.31
45.31
45.31
41.75
-
Nov 6, 2025
45.13
45.13
45.13
45.13
41.58
-
Nov 5, 2025
45.52
45.52
45.52
45.52
41.94
-
Nov 4, 2025
45.33
45.33
45.33
45.33
41.77
-
Nov 3, 2025
45.73
45.73
45.73
45.73
42.14
-
Oct 31, 2025
45.63
45.63
45.63
45.63
42.04
-
