Singapore markets closed
Straits Times Index
3,343.35 +11.65 (+0.35%) S&P 500
5,486.28 +8.38 (+0.15%) Dow
39,221.94 +94.14 (+0.24%) Nasdaq
17,853.88 +48.72 (+0.27%) Bitcoin USD
62,028.07 +292.21 (+0.47%) CMC Crypto 200
1,294.76 +28.62 (+2.26%)
MFS Growth R1 (MFELX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
| 25 Jun 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
| 24 Jun 2024 | 141.76 | 141.76 | 141.76 | 141.76 | 141.76 | - |
| 21 Jun 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
| 20 Jun 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
| 18 Jun 2024 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | - |
| 17 Jun 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
| 14 Jun 2024 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | - |
| 13 Jun 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
| 12 Jun 2024 | 143.01 | 143.01 | 143.01 | 143.01 | 143.01 | - |
| 11 Jun 2024 | 140.97 | 140.97 | 140.97 | 140.97 | 140.97 | - |
| 10 Jun 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
| 07 Jun 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| 06 Jun 2024 | 139.47 | 139.47 | 139.47 | 139.47 | 139.47 | - |
| 05 Jun 2024 | 139.83 | 139.83 | 139.83 | 139.83 | 139.83 | - |
| 04 Jun 2024 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | - |
| 03 Jun 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
| 31 May 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 30 May 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
| 29 May 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 137.76 | - |
| 28 May 2024 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | - |
| 24 May 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
| 23 May 2024 | 136.74 | 136.74 | 136.74 | 136.74 | 136.74 | - |
| 22 May 2024 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | - |
| 21 May 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 20 May 2024 | 136.37 | 136.37 | 136.37 | 136.37 | 136.37 | - |
| 17 May 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
| 16 May 2024 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | - |
| 15 May 2024 | 136.37 | 136.37 | 136.37 | 136.37 | 136.37 | - |
| 14 May 2024 | 133.97 | 133.97 | 133.97 | 133.97 | 133.97 | - |
| 13 May 2024 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | - |
| 10 May 2024 | 133.78 | 133.78 | 133.78 | 133.78 | 133.78 | - |
| 09 May 2024 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
| 08 May 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
| 07 May 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
| 06 May 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
| 03 May 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
| 02 May 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
| 01 May 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
| 30 Apr 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
| 29 Apr 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
| 26 Apr 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | - |
| 25 Apr 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
| 24 Apr 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
| 23 Apr 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 22 Apr 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
| 19 Apr 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 18 Apr 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
| 17 Apr 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
| 16 Apr 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
| 15 Apr 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
| 12 Apr 2024 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
| 11 Apr 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
| 10 Apr 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
| 09 Apr 2024 | 133.81 | 133.81 | 133.81 | 133.81 | 133.81 | - |
| 08 Apr 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
| 05 Apr 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
| 04 Apr 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
| 03 Apr 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
| 02 Apr 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
| 01 Apr 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
| 28 Mar 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
| 27 Mar 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - |
| 26 Mar 2024 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
| 25 Mar 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
| 22 Mar 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
| 21 Mar 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
| 20 Mar 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
| 19 Mar 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
| 18 Mar 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | - |
| 15 Mar 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
| 14 Mar 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | - |
| 13 Mar 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
| 12 Mar 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
| 11 Mar 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
| 08 Mar 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
| 07 Mar 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
| 06 Mar 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
| 05 Mar 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
| 04 Mar 2024 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
| 01 Mar 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
| 29 Feb 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
| 28 Feb 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
| 27 Feb 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
| 26 Feb 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
| 23 Feb 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| 22 Feb 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
| 21 Feb 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
| 20 Feb 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | - |
| 16 Feb 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
| 15 Feb 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
| 14 Feb 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
| 13 Feb 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
| 12 Feb 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
| 09 Feb 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
| 08 Feb 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
| 07 Feb 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | - |
| 06 Feb 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
| 05 Feb 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.