MFS Research Fund Class A (MFRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.46
+0.87 (1.69%)
Apr 24, 2025, 8:09 AM EDT
MFRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | - | - |
| Apr 23, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 1.69% |
| Apr 22, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 2.63% |
| Apr 21, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -2.26% |
| Apr 17, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 0.10% |
| Apr 16, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -2.00% |
| Apr 15, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | -0.36% |
| Apr 14, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.65% |
| Apr 11, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 1.75% |
| Apr 10, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | -3.64% |
| Apr 9, 2025 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | 9.17% |
| Apr 8, 2025 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -1.51% |
| Apr 7, 2025 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -0.16% |
| Apr 4, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -5.70% |
| Apr 3, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -4.93% |
| Apr 2, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.73% |
| Apr 1, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.27% |
| Mar 31, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.48% |
| Mar 28, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | -2.03% |
| Mar 27, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.43% |
| Mar 26, 2025 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | -1.10% |
| Mar 25, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 0.11% |
| Mar 24, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 1.69% |
| Mar 21, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| Mar 20, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.38% |
| Mar 19, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 0.90% |
| Mar 18, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | -0.97% |
| Mar 17, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.69% |
| Mar 14, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 2.17% |
| Mar 13, 2025 | 54.27 | 54.27 | 54.27 | 54.27 | 54.27 | -1.58% |
| Mar 12, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.49% |
| Mar 11, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | -0.60% |
| Mar 10, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -2.51% |
| Mar 7, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | 0.34% |
| Mar 6, 2025 | 56.43 | 56.43 | 56.43 | 56.43 | 56.43 | -1.86% |
| Mar 5, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 1.38% |
| Mar 4, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -1.03% |
| Mar 3, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -1.90% |
| Feb 28, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 1.53% |
| Feb 27, 2025 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | -1.56% |
| Feb 26, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.10% |
| Feb 25, 2025 | 58.39 | 58.39 | 58.39 | 58.39 | 58.39 | -0.38% |
| Feb 24, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.46% |
| Feb 21, 2025 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | -1.72% |
| Feb 20, 2025 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | -0.51% |
| Feb 19, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.03% |
| Feb 18, 2025 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 0.27% |
| Feb 14, 2025 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | -0.12% |
| Feb 13, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.87% |
| Feb 12, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -0.57% |