MFS Massachusetts Investors Trust (MITDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 27 June 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 26 June 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 25 June 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 24 June 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 21 June 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 20 June 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 18 June 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 17 June 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 14 June 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 13 June 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 12 June 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 11 June 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 10 June 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 07 June 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 06 June 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 05 June 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 04 June 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| 03 June 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 31 May 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 30 May 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 29 May 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 28 May 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 24 May 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 23 May 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 22 May 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 21 May 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 20 May 2024 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| 17 May 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 16 May 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 15 May 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 14 May 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 13 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 10 May 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 09 May 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | - |
| 08 May 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 07 May 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 06 May 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 03 May 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 02 May 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 01 May 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 30 Apr 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | - |
| 29 Apr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 26 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 25 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 24 Apr 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 23 Apr 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| 22 Apr 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 19 Apr 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 18 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 17 Apr 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 16 Apr 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | - |
| 15 Apr 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 12 Apr 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 11 Apr 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 10 Apr 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 09 Apr 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 08 Apr 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 05 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 04 Apr 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| 03 Apr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 02 Apr 2024 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | - |
| 01 Apr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 28 Mar 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 27 Mar 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 26 Mar 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| 25 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 22 Mar 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | - |
| 21 Mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 20 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 19 Mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 18 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 15 Mar 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 14 Mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 13 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 12 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 11 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 08 Mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 07 Mar 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | - |
| 06 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 05 Mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 04 Mar 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 01 Mar 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 29 Feb 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| 28 Feb 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 27 Feb 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 26 Feb 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 23 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 22 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 21 Feb 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 20 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 16 Feb 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 15 Feb 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 14 Feb 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 13 Feb 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 12 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 09 Feb 2024 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | - |
| 08 Feb 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | - |
| 07 Feb 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 06 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| *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.