Nasdaq - Delayed Quote
USD
MFS Mid Cap Value R6 (MVCKX)
36.36
-0.03
(-0.08%)
At close: October 30 at 8:03:21 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
36.36
36.36
36.36
36.36
36.36
-
Oct 29, 2026
36.39
36.39
36.39
36.39
36.39
-
Oct 28, 2026
35.83
35.83
35.83
35.83
35.83
-
Oct 27, 2026
35.87
35.87
35.87
35.87
35.87
-
Oct 26, 2026
35.92
35.92
35.92
35.92
35.92
-
Oct 23, 2026
35.82
35.82
35.82
35.82
35.82
-
Oct 22, 2026
36.06
36.06
36.06
36.06
36.06
-
Oct 21, 2026
35.66
35.66
35.66
35.66
35.66
-
Oct 20, 2026
35.59
35.59
35.59
35.59
35.59
-
Oct 19, 2026
35.12
35.12
35.12
35.12
35.12
-
Oct 16, 2026
35.31
35.31
35.31
35.31
35.31
-
Oct 15, 2026
35.36
35.36
35.36
35.36
35.36
-
Oct 14, 2026
34.90
34.90
34.90
34.90
34.90
-
Oct 13, 2026
35.07
35.07
35.07
35.07
35.07
-
Oct 12, 2026
34.93
34.93
34.93
34.93
34.93
-
Oct 9, 2026
34.91
34.91
34.91
34.91
34.91
-
Oct 8, 2026
34.80
34.80
34.80
34.80
34.80
-
Oct 7, 2026
34.53
34.53
34.53
34.53
34.53
-
Oct 6, 2026
34.90
34.90
34.90
34.90
34.90
-
Oct 5, 2026
34.71
34.71
34.71
34.71
34.71
-
Oct 2, 2026
34.52
34.52
34.52
34.52
34.52
-
Oct 1, 2026
34.34
34.34
34.34
34.34
34.34
-
Sep 30, 2026
34.10
34.10
34.10
34.10
34.10
-
Sep 29, 2026
34.39
34.39
34.39
34.39
34.39
-
Sep 28, 2026
34.50
34.50
34.50
34.50
34.50
-
Sep 25, 2026
34.70
34.70
34.70
34.70
34.70
-
Sep 24, 2026
34.53
34.53
34.53
34.53
34.53
-
Sep 23, 2026
34.71
34.71
34.71
34.71
34.71
-
Sep 22, 2026
34.91
34.91
34.91
34.91
34.91
-
Sep 21, 2026
34.97
34.97
34.97
34.97
34.97
-
Sep 18, 2026
34.95
34.95
34.95
34.95
34.95
-
Sep 17, 2026
35.18
35.18
35.18
35.18
35.18
-
Sep 16, 2026
35.04
35.04
35.04
35.04
35.04
-
Sep 15, 2026
35.44
35.44
35.44
35.44
35.44
-
Sep 14, 2026
35.59
35.59
35.59
35.59
35.59
-
Sep 11, 2026
35.71
35.71
35.71
35.71
35.71
-
Sep 10, 2026
35.37
35.37
35.37
35.37
35.37
-
Sep 9, 2026
35.62
35.62
35.62
35.62
35.62
-
Sep 8, 2026
36.02
36.02
36.02
36.02
36.02
-
Sep 4, 2026
36.41
36.41
36.41
36.41
36.41
-
Sep 3, 2026
36.56
36.56
36.56
36.56
36.56
-
Sep 2, 2026
36.28
36.28
36.28
36.28
36.28
-
Sep 1, 2026
36.03
36.03
36.03
36.03
36.03
-
Aug 31, 2026
36.27
36.27
36.27
36.27
36.27
-
Aug 28, 2026
36.57
36.57
36.57
36.57
36.57
-
Aug 27, 2026
36.68
36.68
36.68
36.68
36.68
-
Aug 26, 2026
36.88
36.88
36.88
36.88
36.88
-
Aug 25, 2026
36.74
36.74
36.74
36.74
36.74
-
Aug 24, 2026
36.87
36.87
36.87
36.87
36.87
-
Aug 21, 2026
36.86
36.86
36.86
36.86
36.86
-
Aug 20, 2026
36.66
36.66
36.66
36.66
36.66
-
Aug 19, 2026
36.87
36.87
36.87
36.87
36.87
-
Aug 18, 2026
36.75
36.75
36.75
36.75
36.75
-
Aug 17, 2026
36.99
36.99
36.99
36.99
36.99
-
Aug 14, 2026
37.32
37.32
37.32
37.32
37.32
-
Aug 13, 2026
37.29
37.29
37.29
37.29
37.29
-
Aug 12, 2026
37.02
37.02
37.02
37.02
37.02
-
Aug 11, 2026
36.96
36.96
36.96
36.96
36.96
-
Aug 10, 2026
36.83
36.83
36.83
36.83
36.83
-
Aug 7, 2026
36.85
36.85
36.85
36.85
36.85
-
Aug 6, 2026
36.62
36.62
36.62
36.62
36.62
-
Aug 5, 2026
36.68
36.68
36.68
36.68
36.68
-
Aug 4, 2026
36.74
36.74
36.74
36.74
36.74
-
Aug 3, 2026
36.30
36.30
36.30
36.30
36.30
-
Jul 31, 2026
35.93
35.93
35.93
35.93
35.93
-
Jul 30, 2026
36.03
36.03
36.03
36.03
36.03
-
Jul 29, 2026
36.19
36.19
36.19
36.19
36.19
-
Jul 28, 2026
36.53
36.53
36.53
36.53
36.53
-
Jul 27, 2026
36.03
36.03
36.03
36.03
36.03
-
Jul 24, 2026
35.79
35.79
35.79
35.79
35.79
-
Jul 23, 2026
35.42
35.42
35.42
35.42
35.42
-
Jul 22, 2026
35.54
35.54
35.54
35.54
35.54
-
Jul 21, 2026
35.42
35.42
35.42
35.42
35.42
-
Jul 20, 2026
35.36
35.36
35.36
35.36
35.36
-
Jul 17, 2026
35.64
35.64
35.64
35.64
35.64
-
Jul 16, 2026
35.86
35.86
35.86
35.86
35.86
-
Jul 15, 2026
35.33
35.33
35.33
35.33
35.33
-
Jul 14, 2026
35.37
35.37
35.37
35.37
35.37
-
Jul 13, 2026
35.46
35.46
35.46
35.46
35.46
-
Jul 10, 2026
35.42
35.42
35.42
35.42
35.42
-
Jul 9, 2026
35.30
35.30
35.30
35.30
35.30
-
Jul 8, 2026
35.08
35.08
35.08
35.08
35.08
-
Jul 7, 2026
35.55
35.55
35.55
35.55
35.55
-
Jul 6, 2026
35.57
35.57
35.57
35.57
35.57
-
Jul 2, 2026
35.51
35.51
35.51
35.51
35.51
-
Jul 1, 2026
35.26
35.26
35.26
35.26
35.26
-
Jun 30, 2026
35.32
35.32
35.32
35.32
35.32
-
Jun 29, 2026
35.32
35.32
35.32
35.32
35.32
-
Jun 26, 2026
35.28
35.28
35.28
35.28
35.28
-
Jun 25, 2026
35.21
35.21
35.21
35.21
35.21
-
Jun 24, 2026
34.83
34.83
34.83
34.83
34.83
-
Jun 23, 2026
34.52
34.52
34.52
34.52
34.52
-
Jun 22, 2026
34.72
34.72
34.72
34.72
34.72
-
Jun 18, 2026
34.50
34.50
34.50
34.50
34.50
-
Jun 17, 2026
34.27
34.27
34.27
34.27
34.27
-
Jun 16, 2026
34.76
34.76
34.76
34.76
34.76
-
Jun 15, 2026
34.87
34.87
34.87
34.87
34.87
-
Jun 12, 2026
34.80
34.80
34.80
34.80
34.80
-
Jun 11, 2026
34.44
34.44
34.44
34.44
34.44
-
Jun 10, 2026
33.80
33.80
33.80
33.80
33.80
-
Jun 9, 2026
34.24
34.24
34.24
34.24
34.24
-
Jun 8, 2026
33.92
33.92
33.92
33.92
33.92
-
Jun 5, 2026
33.94
33.94
33.94
33.94
33.94
-
Jun 4, 2026
34.26
34.26
34.26
34.26
34.26
-
Jun 3, 2026
33.99
33.99
33.99
33.99
33.99
-
Jun 2, 2026
34.07
34.07
34.07
34.07
34.07
-
Jun 1, 2026
33.71
33.71
33.71
33.71
33.71
-
May 29, 2026
33.78
33.78
33.78
33.78
33.78
-
May 28, 2026
33.88
33.88
33.88
33.88
33.88
-
May 27, 2026
33.84
33.84
33.84
33.84
33.84
-
May 26, 2026
33.87
33.87
33.87
33.87
33.87
-
May 22, 2026
33.65
33.65
33.65
33.65
33.65
-
May 21, 2026
33.41
33.41
33.41
33.41
33.41
-
May 20, 2026
33.21
33.21
33.21
33.21
33.21
-
May 19, 2026
32.74
32.74
32.74
32.74
32.74
-
May 18, 2026
32.97
32.97
32.97
32.97
32.97
-
May 15, 2026
32.88
32.88
32.88
32.88
32.88
-
May 14, 2026
33.35
33.35
33.35
33.35
33.35
-
May 13, 2026
33.20
33.20
33.20
33.20
33.20
-
May 12, 2026
33.40
33.40
33.40
33.40
33.40
-
May 11, 2026
33.40
33.40
33.40
33.40
33.40
-
May 8, 2026
33.45
33.45
33.45
33.45
33.45
-
May 7, 2026
33.38
33.38
33.38
33.38
33.38
-
May 6, 2026
33.76
33.76
33.76
33.76
33.76
-
May 5, 2026
33.33
33.33
33.33
33.33
33.33
-
May 4, 2026
33.01
33.01
33.01
33.01
33.01
-
May 1, 2026
33.27
33.27
33.27
33.27
33.27
-
Apr 30, 2026
33.43
33.43
33.43
33.43
33.43
-
Apr 29, 2026
33.01
33.01
33.01
33.01
33.01
-
Apr 28, 2026
33.08
33.08
33.08
33.08
33.08
-
Apr 27, 2026
33.32
33.32
33.32
33.32
33.32
-
Apr 24, 2026
33.32
33.32
33.32
33.32
33.32
-
Apr 23, 2026
33.40
33.40
33.40
33.40
33.40
-
Apr 22, 2026
33.33
33.33
33.33
33.33
33.33
-
Apr 21, 2026
33.44
33.44
33.44
33.44
33.44
-
Apr 20, 2026
33.57
33.57
33.57
33.57
33.57
-
Apr 17, 2026
33.47
33.47
33.47
33.47
33.47
-
Apr 16, 2026
32.96
32.96
32.96
32.96
32.96
-
Apr 15, 2026
32.88
32.88
32.88
32.88
32.88
-
Apr 14, 2026
33.05
33.05
33.05
33.05
33.05
-
Apr 13, 2026
32.93
32.93
32.93
32.93
32.93
-
Apr 10, 2026
32.67
32.67
32.67
32.67
32.67
-
Apr 9, 2026
32.85
32.85
32.85
32.85
32.85
-
Apr 8, 2026
32.69
32.69
32.69
32.69
32.69
-
Apr 7, 2026
31.85
31.85
31.85
31.85
31.85
-
Apr 6, 2026
31.88
31.88
31.88
31.88
31.88
-
Apr 2, 2026
31.80
31.80
31.80
31.80
31.80
-
Apr 1, 2026
31.76
31.76
31.76
31.76
31.76
-
Mar 31, 2026
31.60
31.60
31.60
31.60
31.60
-
Mar 30, 2026
30.90
30.90
30.90
30.90
30.90
-
Mar 27, 2026
31.12
31.12
31.12
31.12
31.12
-
Mar 26, 2026
31.55
31.55
31.55
31.55
31.55
-
Mar 25, 2026
31.80
31.80
31.80
31.80
31.80
-
Mar 24, 2026
31.64
31.64
31.64
31.64
31.64
-
Mar 23, 2026
31.36
31.36
31.36
31.36
31.36
-
Mar 20, 2026
30.93
30.93
30.93
30.93
30.93
-
Mar 19, 2026
31.41
31.41
31.41
31.41
31.41
-
Mar 18, 2026
31.37
31.37
31.37
31.37
31.37
-
Mar 17, 2026
31.81
31.81
31.81
31.81
31.81
-
Mar 16, 2026
31.59
31.59
31.59
31.59
31.59
-
Mar 13, 2026
31.36
31.36
31.36
31.36
31.36
-
Mar 12, 2026
31.33
31.33
31.33
31.33
31.33
-
Mar 11, 2026
31.86
31.86
31.86
31.86
31.86
-
Mar 10, 2026
31.99
31.99
31.99
31.99
31.99
-
Mar 9, 2026
32.27
32.27
32.27
32.27
32.27
-
Mar 6, 2026
32.23
32.23
32.23
32.23
32.23
-
Mar 5, 2026
32.86
32.86
32.86
32.86
32.86
-
Mar 4, 2026
33.36
33.36
33.36
33.36
33.36
-
Mar 3, 2026
33.29
33.29
33.29
33.29
33.29
-
Mar 2, 2026
33.77
33.77
33.77
33.77
33.77
-
Feb 27, 2026
33.73
33.73
33.73
33.73
33.73
-
Feb 26, 2026
33.92
33.92
33.92
33.92
33.92
-
Feb 25, 2026
33.73
33.73
33.73
33.73
33.73
-
Feb 24, 2026
33.76
33.76
33.76
33.76
33.76
-
Feb 23, 2026
33.53
33.53
33.53
33.53
33.53
-
Feb 20, 2026
34.09
34.09
34.09
34.09
34.09
-
Feb 19, 2026
33.83
33.83
33.83
33.83
33.83
-
Feb 18, 2026
33.99
33.99
33.99
33.99
33.99
-
Feb 17, 2026
33.77
33.77
33.77
33.77
33.77
-
Feb 13, 2026
33.84
33.84
33.84
33.84
33.84
-
Feb 12, 2026
33.49
33.49
33.49
33.49
33.49
-
Feb 11, 2026
33.83
33.83
33.83
33.83
33.83
-
Feb 10, 2026
33.89
33.89
33.89
33.89
33.89
-
Feb 9, 2026
33.80
33.80
33.80
33.80
33.80
-
Feb 6, 2026
33.80
33.80
33.80
33.80
33.80
-
Feb 5, 2026
33.02
33.02
33.02
33.02
33.02
-
Feb 4, 2026
33.20
33.20
33.20
33.20
33.20
-
Feb 3, 2026
32.76
32.76
32.76
32.76
32.76
-
Feb 2, 2026
32.64
32.64
32.64
32.64
32.64
-
Jan 30, 2026
32.45
32.45
32.45
32.45
32.45
-
Jan 29, 2026
32.55
32.55
32.55
32.55
32.55
-
Jan 28, 2026
32.41
32.41
32.41
32.41
32.41
-
Jan 27, 2026
32.58
32.58
32.58
32.58
32.58
-
Jan 26, 2026
32.54
32.54
32.54
32.54
32.54
-
Jan 23, 2026
32.52
32.52
32.52
32.52
32.52
-
Jan 22, 2026
32.73
32.73
32.73
32.73
32.73
-
Jan 21, 2026
32.69
32.69
32.69
32.69
32.69
-
Jan 20, 2026
32.13
32.13
32.13
32.13
32.13
-
Jan 16, 2026
32.68
32.68
32.68
32.68
32.68
-
Jan 15, 2026
32.80
32.80
32.80
32.80
32.80
-
Jan 14, 2026
32.51
32.51
32.51
32.51
32.51
-
Jan 13, 2026
32.35
32.35
32.35
32.35
32.35
-
Jan 12, 2026
32.32
32.32
32.32
32.32
32.32
-
Jan 9, 2026
32.36
32.36
32.36
32.36
32.36
-
Jan 8, 2026
32.21
32.21
32.21
32.21
32.21
-
Jan 7, 2026
31.80
31.80
31.80
31.80
31.80
-
Jan 6, 2026
32.23
32.23
32.23
32.23
32.23
-
Jan 5, 2026
31.88
31.88
31.88
31.88
31.88
-
Jan 2, 2026
31.59
31.59
31.59
31.59
31.59
-
Dec 31, 2025
31.25
31.25
31.25
31.25
31.25
-
Dec 30, 2025
31.55
31.55
31.55
31.55
31.55
-
Dec 29, 2025
31.59
31.59
31.59
31.59
31.59
-
Dec 26, 2025
31.67
31.67
31.67
31.67
31.67
-
Dec 24, 2025
31.68
31.68
31.68
31.68
31.68
-
Dec 23, 2025
31.60
31.60
31.60
31.60
31.60
-
Dec 22, 2025
31.69
31.69
31.69
31.69
31.69
-
Dec 19, 2025
31.47
31.47
31.47
31.47
31.47
-
Dec 18, 2025
31.38
31.38
31.38
31.38
31.38
-
Dec 17, 2025
31.38
31.38
31.38
31.38
31.38
-
Dec 16, 2025
31.39
31.39
31.39
31.39
31.39
-
Dec 15, 2025
31.68
31.68
31.68
31.68
31.68
-
Dec 12, 2025
31.65
31.65
31.65
31.65
31.65
-
Dec 11, 2025
31.95
31.95
31.95
31.95
31.95
-
Dec 10, 2025
31.67
31.67
31.67
31.67
31.67
-
Dec 9, 2025
2.585
Distribution
Fund distributions shown include income and capital gains
Dec 9, 2025
31.04
31.04
31.04
31.04
31.04
-
Dec 8, 2025
33.69
33.69
33.69
33.69
31.10
-
Dec 5, 2025
33.88
33.88
33.88
33.88
31.28
-
Dec 4, 2025
33.85
33.85
33.85
33.85
31.25
-
Dec 3, 2025
33.80
33.80
33.80
33.80
31.21
-
Dec 2, 2025
33.50
33.50
33.50
33.50
30.93
-
Dec 1, 2025
33.59
33.59
33.59
33.59
31.01
-
Nov 28, 2025
33.78
33.78
33.78
33.78
31.19
-
Nov 26, 2025
33.66
33.66
33.66
33.66
31.08
-
Nov 25, 2025
33.48
33.48
33.48
33.48
30.91
-
Nov 24, 2025
32.94
32.94
32.94
32.94
30.41
-
Nov 21, 2025
32.78
32.78
32.78
32.78
30.26
-
Nov 20, 2025
32.04
32.04
32.04
32.04
29.58
-
Nov 19, 2025
32.40
32.40
32.40
32.40
29.91
-
Nov 18, 2025
32.47
32.47
32.47
32.47
29.98
-
Nov 17, 2025
32.40
32.40
32.40
32.40
29.91
-
Nov 14, 2025
32.98
32.98
32.98
32.98
30.45
-
Nov 13, 2025
33.11
33.11
33.11
33.11
30.57
-
Nov 12, 2025
33.52
33.52
33.52
33.52
30.95
-
Nov 11, 2025
33.41
33.41
33.41
33.41
30.85
-
Nov 10, 2025
33.24
33.24
33.24
33.24
30.69
-
Nov 7, 2025
33.16
33.16
33.16
33.16
30.62
-
Nov 6, 2025
32.82
32.82
32.82
32.82
30.30
-
Nov 5, 2025
32.99
32.99
32.99
32.99
30.46
-
Nov 4, 2025
32.77
32.77
32.77
32.77
30.26
-
Nov 3, 2025
32.87
32.87
32.87
32.87
30.35
-
Oct 31, 2025
32.92
32.92
32.92
32.92
30.39
-
