|
Live Quote:
On
|
|
|
|
|
Monday, August 11, 2025 11:21:52 AM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 9/18/2023
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
29.40 |
| Volume |
300 |
| Split-adjusted Price |
24.65 |
|
|
MFS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2023
|
-0.90 / -2.97%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
24.65
|
300
|
|
|
9/15/2023
|
+1.70 / +5.94%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
25.41
|
100
|
|
|
9/14/2023
|
0.00 / 0.00%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
23.98
|
0
|
|
|
9/13/2023
|
-0.10 / -0.35%
|
28.60
|
28.60
|
28.50
|
28.50
|
28.60
|
23.90
|
2,600
|
|
|
9/12/2023
|
-0.30 / -1.05%
|
28.90
|
28.90
|
28.40
|
28.40
|
28.60
|
23.81
|
9,000
|
|
|
9/11/2023
|
+0.10 / +0.35%
|
28.80
|
29.00
|
28.50
|
29.00
|
28.70
|
24.32
|
5,000
|
|
|
9/8/2023
|
+0.10 / +0.34%
|
29.00
|
29.10
|
28.60
|
29.10
|
28.90
|
24.40
|
6,500
|
|
|
9/7/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
2,400
|
|
|
9/6/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
800
|
|
|
9/5/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
2,900
|
|
|
8/31/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
1,000
|
|
|
8/30/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
100
|
|
|
8/29/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
100
|
|
|
8/28/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
0
|
|
|
8/25/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
0
|
|
|
8/24/2023
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
0
|
|
|
8/23/2023
|
+0.10 / +0.35%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
24.32
|
100
|
|
|
8/22/2023
|
-0.30 / -1.03%
|
29.10
|
29.10
|
28.80
|
28.80
|
28.90
|
24.15
|
300
|
|
|
8/21/2023
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
24.40
|
0
|
|
|
8/18/2023
|
+0.20 / +0.66%
|
28.60
|
30.30
|
28.60
|
30.30
|
29.10
|
25.41
|
1,600
|
|
|
8/17/2023
|
-2.50 / -8.20%
|
30.50
|
30.50
|
28.00
|
28.00
|
30.10
|
23.48
|
4,700
|
|
|
8/16/2023
|
+0.30 / +0.99%
|
30.50
|
30.60
|
30.50
|
30.60
|
30.50
|
25.66
|
1,000
|
|
|
8/15/2023
|
+0.70 / +2.33%
|
30.10
|
30.80
|
30.00
|
30.80
|
30.30
|
25.83
|
6,600
|
|
|
8/14/2023
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.24
|
2,000
|
|
|
8/11/2023
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
25.24
|
0
|
|
|
8/10/2023
|
-0.20 / -0.66%
|
30.00
|
30.20
|
30.00
|
30.00
|
30.10
|
25.16
|
3,500
|
|
|
8/9/2023
|
+0.40 / +1.35%
|
29.60
|
30.50
|
29.60
|
30.00
|
30.20
|
25.16
|
3,200
|
|
|
8/8/2023
|
-0.20 / -0.67%
|
29.60
|
29.60
|
29.50
|
29.50
|
29.60
|
24.74
|
1,700
|
|
|
8/7/2023
|
+0.10 / +0.34%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
24.90
|
400
|
|
|
8/4/2023
|
-0.40 / -1.33%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
24.82
|
200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:20:00 AM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|