Nasdaq - Delayed Quote
USD
MFS International Intrinsic Equity R6 (MINJX)
48.48
-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
48.51
48.51
48.51
48.51
48.51
-
Oct 29, 2026
48.94
48.94
48.94
48.94
48.94
-
Oct 28, 2026
48.98
48.98
48.98
48.98
48.98
-
Oct 27, 2026
49.02
49.02
49.02
49.02
49.02
-
Oct 26, 2026
48.75
48.75
48.75
48.75
48.75
-
Oct 23, 2026
48.58
48.58
48.58
48.58
48.58
-
Oct 22, 2026
48.75
48.75
48.75
48.75
48.75
-
Oct 21, 2026
49.20
49.20
49.20
49.20
49.20
-
Oct 20, 2026
48.79
48.79
48.79
48.79
48.79
-
Oct 19, 2026
48.66
48.66
48.66
48.66
48.66
-
Oct 16, 2026
48.89
48.89
48.89
48.89
48.89
-
Oct 15, 2026
48.66
48.66
48.66
48.66
48.66
-
Oct 14, 2026
48.06
48.06
48.06
48.06
48.06
-
Oct 13, 2026
48.47
48.47
48.47
48.47
48.47
-
Oct 12, 2026
48.28
48.28
48.28
48.28
48.28
-
Oct 9, 2026
48.23
48.23
48.23
48.23
48.23
-
Oct 8, 2026
47.62
47.62
47.62
47.62
47.62
-
Oct 7, 2026
47.84
47.84
47.84
47.84
47.84
-
Oct 6, 2026
48.59
48.59
48.59
48.59
48.59
-
Oct 5, 2026
48.18
48.18
48.18
48.18
48.18
-
Oct 2, 2026
48.03
48.03
48.03
48.03
48.03
-
Oct 1, 2026
47.47
47.47
47.47
47.47
47.47
-
Sep 30, 2026
48.21
48.21
48.21
48.21
48.21
-
Sep 29, 2026
48.50
48.50
48.50
48.50
48.50
-
Sep 28, 2026
48.53
48.53
48.53
48.53
48.53
-
Sep 25, 2026
48.90
48.90
48.90
48.90
48.90
-
Sep 24, 2026
48.59
48.59
48.59
48.59
48.59
-
Sep 23, 2026
48.83
48.83
48.83
48.83
48.83
-
Sep 22, 2026
49.37
49.37
49.37
49.37
49.37
-
Sep 21, 2026
49.15
49.15
49.15
49.15
49.15
-
Sep 18, 2026
48.90
48.90
48.90
48.90
48.90
-
Sep 17, 2026
49.32
49.32
49.32
49.32
49.32
-
Sep 16, 2026
48.76
48.76
48.76
48.76
48.76
-
Sep 15, 2026
48.93
48.93
48.93
48.93
48.93
-
Sep 14, 2026
49.26
49.26
49.26
49.26
49.26
-
Sep 11, 2026
49.58
49.58
49.58
49.58
49.58
-
Sep 10, 2026
49.27
49.27
49.27
49.27
49.27
-
Sep 9, 2026
49.82
49.82
49.82
49.82
49.82
-
Sep 8, 2026
50.44
50.44
50.44
50.44
50.44
-
Sep 4, 2026
50.45
50.45
50.45
50.45
50.45
-
Sep 3, 2026
50.68
50.68
50.68
50.68
50.68
-
Sep 2, 2026
49.93
49.93
49.93
49.93
49.93
-
Sep 1, 2026
49.89
49.89
49.89
49.89
49.89
-
Aug 31, 2026
50.46
50.46
50.46
50.46
50.46
-
Aug 28, 2026
50.64
50.64
50.64
50.64
50.64
-
Aug 27, 2026
50.89
50.89
50.89
50.89
50.89
-
Aug 26, 2026
50.81
50.81
50.81
50.81
50.81
-
Aug 25, 2026
51.08
51.08
51.08
51.08
51.08
-
Aug 24, 2026
50.77
50.77
50.77
50.77
50.77
-
Aug 21, 2026
50.69
50.69
50.69
50.69
50.69
-
Aug 20, 2026
50.10
50.10
50.10
50.10
50.10
-
Aug 19, 2026
49.90
49.90
49.90
49.90
49.90
-
Aug 18, 2026
49.18
49.18
49.18
49.18
49.18
-
Aug 17, 2026
49.70
49.70
49.70
49.70
49.70
-
Aug 14, 2026
49.75
49.75
49.75
49.75
49.75
-
Aug 13, 2026
49.57
49.57
49.57
49.57
49.57
-
Aug 12, 2026
49.73
49.73
49.73
49.73
49.73
-
Aug 11, 2026
49.86
49.86
49.86
49.86
49.86
-
Aug 10, 2026
49.83
49.83
49.83
49.83
49.83
-
Aug 7, 2026
49.84
49.84
49.84
49.84
49.84
-
Aug 6, 2026
49.10
49.10
49.10
49.10
49.10
-
Aug 5, 2026
48.95
48.95
48.95
48.95
48.95
-
Aug 4, 2026
48.47
48.47
48.47
48.47
48.47
-
Aug 3, 2026
47.87
47.87
47.87
47.87
47.87
-
Jul 31, 2026
47.52
47.52
47.52
47.52
47.52
-
Jul 30, 2026
47.93
47.93
47.93
47.93
47.93
-
Jul 29, 2026
46.88
46.88
46.88
46.88
46.88
-
Jul 28, 2026
46.81
46.81
46.81
46.81
46.81
-
Jul 27, 2026
46.64
46.64
46.64
46.64
46.64
-
Jul 24, 2026
46.40
46.40
46.40
46.40
46.40
-
Jul 23, 2026
45.98
45.98
45.98
45.98
45.98
-
Jul 22, 2026
46.37
46.37
46.37
46.37
46.37
-
Jul 21, 2026
46.22
46.22
46.22
46.22
46.22
-
Jul 20, 2026
45.84
45.84
45.84
45.84
45.84
-
Jul 17, 2026
46.11
46.11
46.11
46.11
46.11
-
Jul 16, 2026
46.38
46.38
46.38
46.38
46.38
-
Jul 15, 2026
46.58
46.58
46.58
46.58
46.58
-
Jul 14, 2026
46.35
46.35
46.35
46.35
46.35
-
Jul 13, 2026
46.10
46.10
46.10
46.10
46.10
-
Jul 10, 2026
46.31
46.31
46.31
46.31
46.31
-
Jul 9, 2026
46.30
46.30
46.30
46.30
46.30
-
Jul 8, 2026
46.14
46.14
46.14
46.14
46.14
-
Jul 7, 2026
46.69
46.69
46.69
46.69
46.69
-
Jul 6, 2026
47.03
47.03
47.03
47.03
47.03
-
Jul 2, 2026
45.79
45.79
45.79
45.79
45.79
-
Jul 1, 2026
45.79
45.79
45.79
45.79
45.79
-
Jun 30, 2026
46.14
46.14
46.14
46.14
46.14
-
Jun 29, 2026
45.91
45.91
45.91
45.91
45.91
-
Jun 26, 2026
45.77
45.77
45.77
45.77
45.77
-
Jun 25, 2026
45.87
45.87
45.87
45.87
45.87
-
Jun 24, 2026
45.63
45.63
45.63
45.63
45.63
-
Jun 23, 2026
45.77
45.77
45.77
45.77
45.77
-
Jun 22, 2026
46.66
46.66
46.66
46.66
46.66
-
Jun 18, 2026
46.61
46.61
46.61
46.61
46.61
-
Jun 17, 2026
46.46
46.46
46.46
46.46
46.46
-
Jun 16, 2026
46.92
46.92
46.92
46.92
46.92
-
Jun 15, 2026
46.70
46.70
46.70
46.70
46.70
-
Jun 12, 2026
46.23
46.23
46.23
46.23
46.23
-
Jun 11, 2026
46.09
46.09
46.09
46.09
46.09
-
Jun 10, 2026
45.14
45.14
45.14
45.14
45.14
-
Jun 9, 2026
45.92
45.92
45.92
45.92
45.92
-
Jun 8, 2026
45.87
45.87
45.87
45.87
45.87
-
Jun 5, 2026
45.66
45.66
45.66
45.66
45.66
-
Jun 4, 2026
47.10
47.10
47.10
47.10
47.10
-
Jun 3, 2026
46.58
46.58
46.58
46.58
46.58
-
Jun 2, 2026
47.11
47.11
47.11
47.11
47.11
-
Jun 1, 2026
46.82
46.82
46.82
46.82
46.82
-
May 29, 2026
46.97
46.97
46.97
46.97
46.97
-
May 28, 2026
46.75
46.75
46.75
46.75
46.75
-
May 27, 2026
46.64
46.64
46.64
46.64
46.64
-
May 26, 2026
46.85
46.85
46.85
46.85
46.85
-
May 22, 2026
46.52
46.52
46.52
46.52
46.52
-
May 21, 2026
46.56
46.56
46.56
46.56
46.56
-
May 20, 2026
46.23
46.23
46.23
46.23
46.23
-
May 19, 2026
45.68
45.68
45.68
45.68
45.68
-
May 18, 2026
45.93
45.93
45.93
45.93
45.93
-
May 15, 2026
45.49
45.49
45.49
45.49
45.49
-
May 14, 2026
46.29
46.29
46.29
46.29
46.29
-
May 13, 2026
46.16
46.16
46.16
46.16
46.16
-
May 12, 2026
46.36
46.36
46.36
46.36
46.36
-
May 11, 2026
46.50
46.50
46.50
46.50
46.50
-
May 8, 2026
46.53
46.53
46.53
46.53
46.53
-
May 7, 2026
46.37
46.37
46.37
46.37
46.37
-
May 6, 2026
46.82
46.82
46.82
46.82
46.82
-
May 5, 2026
45.75
45.75
45.75
45.75
45.75
-
May 4, 2026
45.42
45.42
45.42
45.42
45.42
-
May 1, 2026
45.91
45.91
45.91
45.91
45.91
-
Apr 30, 2026
46.07
46.07
46.07
46.07
46.07
-
Apr 29, 2026
45.50
45.50
45.50
45.50
45.50
-
Apr 28, 2026
45.84
45.84
45.84
45.84
45.84
-
Apr 27, 2026
46.06
46.06
46.06
46.06
46.06
-
Apr 24, 2026
46.14
46.14
46.14
46.14
46.14
-
Apr 23, 2026
45.99
45.99
45.99
45.99
45.99
-
Apr 22, 2026
46.40
46.40
46.40
46.40
46.40
-
Apr 21, 2026
46.48
46.48
46.48
46.48
46.48
-
Apr 20, 2026
47.15
47.15
47.15
47.15
47.15
-
Apr 17, 2026
47.49
47.49
47.49
47.49
47.49
-
Apr 16, 2026
46.70
46.70
46.70
46.70
46.70
-
Apr 15, 2026
46.81
46.81
46.81
46.81
46.81
-
Apr 14, 2026
46.84
46.84
46.84
46.84
46.84
-
Apr 13, 2026
46.53
46.53
46.53
46.53
46.53
-
Apr 10, 2026
46.10
46.10
46.10
46.10
46.10
-
Apr 9, 2026
45.90
45.90
45.90
45.90
45.90
-
Apr 8, 2026
45.95
45.95
45.95
45.95
45.95
-
Apr 7, 2026
44.40
44.40
44.40
44.40
44.40
-
Apr 6, 2026
44.38
44.38
44.38
44.38
44.38
-
Apr 2, 2026
44.11
44.11
44.11
44.11
44.11
-
Apr 1, 2026
44.46
44.46
44.46
44.46
44.46
-
Mar 31, 2026
43.81
43.81
43.81
43.81
43.81
-
Mar 30, 2026
42.48
42.48
42.48
42.48
42.48
-
Mar 27, 2026
42.35
42.35
42.35
42.35
42.35
-
Mar 26, 2026
42.63
42.63
42.63
42.63
42.63
-
Mar 25, 2026
43.42
43.42
43.42
43.42
43.42
-
Mar 24, 2026
42.93
42.93
42.93
42.93
42.93
-
Mar 23, 2026
42.85
42.85
42.85
42.85
42.85
-
Mar 20, 2026
42.23
42.23
42.23
42.23
42.23
-
Mar 19, 2026
43.24
43.24
43.24
43.24
43.24
-
Mar 18, 2026
43.56
43.56
43.56
43.56
43.56
-
Mar 17, 2026
44.33
44.33
44.33
44.33
44.33
-
Mar 16, 2026
43.95
43.95
43.95
43.95
43.95
-
Mar 13, 2026
43.52
43.52
43.52
43.52
43.52
-
Mar 12, 2026
44.18
44.18
44.18
44.18
44.18
-
Mar 11, 2026
44.84
44.84
44.84
44.84
44.84
-
Mar 10, 2026
45.04
45.04
45.04
45.04
45.04
-
Mar 9, 2026
44.96
44.96
44.96
44.96
44.96
-
Mar 6, 2026
44.83
44.83
44.83
44.83
44.83
-
Mar 5, 2026
45.18
45.18
45.18
45.18
45.18
-
Mar 4, 2026
45.83
45.83
45.83
45.83
45.83
-
Mar 3, 2026
45.67
45.67
45.67
45.67
45.67
-
Mar 2, 2026
47.27
47.27
47.27
47.27
47.27
-
Feb 27, 2026
48.21
48.21
48.21
48.21
48.21
-
Feb 26, 2026
48.01
48.01
48.01
48.01
48.01
-
Feb 25, 2026
47.71
47.71
47.71
47.71
47.71
-
Feb 24, 2026
47.56
47.56
47.56
47.56
47.56
-
Feb 23, 2026
47.40
47.40
47.40
47.40
47.40
-
Feb 20, 2026
47.39
47.39
47.39
47.39
47.39
-
Feb 19, 2026
46.90
46.90
46.90
46.90
46.90
-
Feb 18, 2026
46.94
46.94
46.94
46.94
46.94
-
Feb 17, 2026
46.61
46.61
46.61
46.61
46.61
-
Feb 13, 2026
47.04
47.04
47.04
47.04
47.04
-
Feb 12, 2026
46.85
46.85
46.85
46.85
46.85
-
Feb 11, 2026
47.30
47.30
47.30
47.30
47.30
-
Feb 10, 2026
47.26
47.26
47.26
47.26
47.26
-
Feb 9, 2026
47.16
47.16
47.16
47.16
47.16
-
Feb 6, 2026
46.69
46.69
46.69
46.69
46.69
-
Feb 5, 2026
45.87
45.87
45.87
45.87
45.87
-
Feb 4, 2026
46.49
46.49
46.49
46.49
46.49
-
Feb 3, 2026
46.13
46.13
46.13
46.13
46.13
-
Feb 2, 2026
46.06
46.06
46.06
46.06
46.06
-
Jan 30, 2026
45.88
45.88
45.88
45.88
45.88
-
Jan 29, 2026
46.54
46.54
46.54
46.54
46.54
-
Jan 28, 2026
46.66
46.66
46.66
46.66
46.66
-
Jan 27, 2026
46.96
46.96
46.96
46.96
46.96
-
Jan 26, 2026
46.35
46.35
46.35
46.35
46.35
-
Jan 23, 2026
46.16
46.16
46.16
46.16
46.16
-
Jan 22, 2026
45.83
45.83
45.83
45.83
45.83
-
Jan 21, 2026
45.30
45.30
45.30
45.30
45.30
-
Jan 20, 2026
45.20
45.20
45.20
45.20
45.20
-
Jan 16, 2026
45.50
45.50
45.50
45.50
45.50
-
Jan 15, 2026
45.50
45.50
45.50
45.50
45.50
-
Jan 14, 2026
45.29
45.29
45.29
45.29
45.29
-
Jan 13, 2026
45.21
45.21
45.21
45.21
45.21
-
Jan 12, 2026
45.31
45.31
45.31
45.31
45.31
-
Jan 9, 2026
45.03
45.03
45.03
45.03
45.03
-
Jan 8, 2026
44.62
44.62
44.62
44.62
44.62
-
Jan 7, 2026
44.62
44.62
44.62
44.62
44.62
-
Jan 6, 2026
44.89
44.89
44.89
44.89
44.89
-
Jan 5, 2026
44.79
44.79
44.79
44.79
44.79
-
Jan 2, 2026
44.11
44.11
44.11
44.11
44.11
-
Dec 31, 2025
43.91
43.91
43.91
43.91
43.91
-
Dec 30, 2025
44.09
44.09
44.09
44.09
44.09
-
Dec 29, 2025
44.06
44.06
44.06
44.06
44.06
-
Dec 26, 2025
44.24
44.24
44.24
44.24
44.24
-
Dec 24, 2025
44.14
44.14
44.14
44.14
44.14
-
Dec 23, 2025
44.17
44.17
44.17
44.17
44.17
-
Dec 22, 2025
43.99
43.99
43.99
43.99
43.99
-
Dec 19, 2025
43.75
43.75
43.75
43.75
43.75
-
Dec 18, 2025
43.55
43.55
43.55
43.55
43.55
-
Dec 17, 2025
43.26
43.26
43.26
43.26
43.26
-
Dec 16, 2025
3.767
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
43.43
43.43
43.43
43.43
43.43
-
Dec 15, 2025
47.44
47.44
47.44
47.44
43.67
-
Dec 12, 2025
47.04
47.04
47.04
47.04
43.30
-
Dec 11, 2025
47.52
47.52
47.52
47.52
43.75
-
Dec 10, 2025
47.10
47.10
47.10
47.10
43.36
-
Dec 9, 2025
46.68
46.68
46.68
46.68
42.97
-
Dec 8, 2025
46.84
46.84
46.84
46.84
43.12
-
Dec 5, 2025
46.90
46.90
46.90
46.90
43.18
-
Dec 4, 2025
46.90
46.90
46.90
46.90
43.18
-
Dec 3, 2025
46.81
46.81
46.81
46.81
43.09
-
Dec 2, 2025
46.70
46.70
46.70
46.70
42.99
-
Dec 1, 2025
46.78
46.78
46.78
46.78
43.07
-
Nov 28, 2025
46.94
46.94
46.94
46.94
43.21
-
Nov 26, 2025
46.73
46.73
46.73
46.73
43.02
-
Nov 25, 2025
46.14
46.14
46.14
46.14
42.48
-
Nov 24, 2025
45.59
45.59
45.59
45.59
41.97
-
Nov 21, 2025
45.31
45.31
45.31
45.31
41.71
-
Nov 20, 2025
44.45
44.45
44.45
44.45
40.92
-
Nov 19, 2025
45.00
45.00
45.00
45.00
41.43
-
Nov 18, 2025
45.02
45.02
45.02
45.02
41.45
-
Nov 17, 2025
45.52
45.52
45.52
45.52
41.91
-
Nov 14, 2025
46.20
46.20
46.20
46.20
42.53
-
Nov 13, 2025
46.42
46.42
46.42
46.42
42.73
-
Nov 12, 2025
46.69
46.69
46.69
46.69
42.98
-
Nov 11, 2025
46.36
46.36
46.36
46.36
42.68
-
Nov 10, 2025
45.95
45.95
45.95
45.95
42.30
-
Nov 7, 2025
45.44
45.44
45.44
45.44
41.83
-
Nov 6, 2025
45.25
45.25
45.25
45.25
41.66
-
Nov 5, 2025
45.65
45.65
45.65
45.65
42.03
-
Nov 4, 2025
45.45
45.45
45.45
45.45
41.84
-
Nov 3, 2025
45.86
45.86
45.86
45.86
42.22
-
Oct 31, 2025
45.76
45.76
45.76
45.76
42.13
-
