MFS Research Fund Class A (MFRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
56.43
-1.07 (-1.86%)
Mar 6, 2025, 8:02 PM EST
MFRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 11, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 0.05% |
| Feb 10, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 0.62% |
| Feb 7, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | -1.08% |
| Feb 6, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 0.15% |
| Feb 5, 2025 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.52% |
| Feb 4, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 0.47% |
| Feb 3, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.62% |
| Jan 31, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | -0.27% |
| Jan 30, 2025 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | 0.25% |
| Jan 29, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -0.52% |
| Jan 28, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.97% |
| Jan 27, 2025 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | -1.00% |
| Jan 24, 2025 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -0.23% |
| Jan 23, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.55% |
| Jan 22, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0.59% |
| Jan 21, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | 0.95% |
| Jan 17, 2025 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | 0.85% |
| Jan 16, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | 0.15% |
| Jan 15, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | 1.54% |
| Jan 14, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 0.28% |
| Jan 13, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 0.21% |
| Jan 10, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -1.49% |
| Jan 8, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 0.15% |
| Jan 7, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | -1.00% |
| Jan 6, 2025 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 0.55% |
| Jan 3, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.20% |
| Jan 2, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -0.10% |
| Dec 31, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | -0.28% |
| Dec 30, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | -0.92% |
| Dec 27, 2024 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | -0.95% |
| Dec 26, 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | -0.08% |