MFS Research Fund Class C (MFRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.32
+0.01 (0.02%)
At close: May 18, 2026
MFRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -0.70% |
| May 18, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.02% |
| May 15, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -1.25% |
| May 14, 2026 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | 0.84% |
| May 13, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0.30% |
| May 12, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.08% |
| May 11, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | -0.17% |
| May 8, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.38% |
| May 7, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.42% |
| May 6, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 1.17% |
| May 5, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 0.45% |
| May 4, 2026 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | -0.38% |
| May 1, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.11% |
| Apr 30, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.45% |
| Apr 29, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.02% |
| Apr 28, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.70% |
| Apr 27, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| Apr 24, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0.60% |
| Apr 23, 2026 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | -0.68% |
| Apr 22, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.82% |
| Apr 21, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -0.68% |
| Apr 20, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.02% |
| Apr 17, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 1.23% |
| Apr 16, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | 0.13% |
| Apr 15, 2026 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.76% |
| Apr 14, 2026 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 1.10% |
| Apr 13, 2026 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 1.14% |
| Apr 10, 2026 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.04% |
| Apr 9, 2026 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.56% |
| Apr 8, 2026 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 2.62% |
| Apr 7, 2026 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.02% |
| Apr 6, 2026 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 0.44% |
| Apr 2, 2026 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 0.23% |
| Apr 1, 2026 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 0.49% |
| Mar 31, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | 2.89% |
| Mar 30, 2026 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | -0.21% |
| Mar 27, 2026 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | -1.83% |
| Mar 26, 2026 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -1.68% |
| Mar 25, 2026 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | 0.44% |
| Mar 24, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | -0.46% |
| Mar 23, 2026 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 1.23% |
| Mar 20, 2026 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | -1.40% |
| Mar 19, 2026 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | -0.16% |
| Mar 18, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.36% |
| Mar 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.27% |
| Mar 16, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 1.12% |
| Mar 13, 2026 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -0.62% |
| Mar 12, 2026 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -1.37% |
| Mar 11, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.34% |
| Mar 10, 2026 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | -0.36% |