MFS Research Fund Class A (MFRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.63
+0.16 (0.28%)
Jan 15, 2025, 8:06 AM EST
MFRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 24, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 0.84% |
| Dec 23, 2024 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | 0.51% |
| Dec 20, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 1.09% |
| Dec 19, 2024 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 0.03% |
| Dec 18, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -2.86% |
| Dec 17, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -0.54% |
| Dec 16, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 0.10% |
| Dec 13, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.57% |
| Dec 12, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | -0.48% |
| Dec 11, 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | 0.84% |
| Dec 10, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -9.11% |
| Dec 9, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -0.62% |
| Dec 6, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 0.15% |
| Dec 5, 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | -0.39% |
| Dec 4, 2024 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 1.07% |
| Dec 3, 2024 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | -0.09% |
| Dec 2, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.37% |
| Nov 29, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | 0.43% |
| Nov 27, 2024 | 65.13 | 65.13 | 65.13 | 65.13 | 65.13 | -0.34% |
| Nov 26, 2024 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | 0.54% |
| Nov 25, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.53% |
| Nov 22, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.33% |
| Nov 21, 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 0.64% |
| Nov 20, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | -0.03% |
| Nov 19, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.34% |
| Nov 18, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | 0.28% |
| Nov 15, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | -1.53% |
| Nov 14, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.65% |
| Nov 13, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | 0.11% |
| Nov 12, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.05% |
| Nov 11, 2024 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.14% |
| Nov 8, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.94 | 0.14% |
| Nov 7, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | 0.75% |
| Nov 6, 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | 2.17% |
| Nov 5, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.12% |
| Nov 4, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | -0.13% |
| Nov 1, 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.68% |
| Oct 31, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | -1.81% |
| Oct 30, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -0.05% |
| Oct 29, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.27% |
| Oct 28, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 0.38% |
| Oct 25, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | -0.06% |
| Oct 24, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.02% |
| Oct 23, 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | -0.74% |
| Oct 22, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | -0.03% |
| Oct 21, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.35% |
| Oct 18, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 0.28% |
| Oct 17, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.02% |
| Oct 16, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.35% |
| Oct 15, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.49% |
| Oct 14, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | 0.84% |
| Oct 11, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | 0.71% |
| Oct 10, 2024 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -0.14% |
| Oct 9, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 0.60% |
| Oct 8, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.75% |
| Oct 7, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.90% |
| Oct 4, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.79% |
| Oct 3, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | -0.26% |
| Oct 2, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 0.02% |
| Oct 1, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | -0.74% |
| Sep 30, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | 0.26% |
| Sep 27, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -0.11% |
| Sep 26, 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | 0.58% |
| Sep 25, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | -0.34% |
| Sep 24, 2024 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | 0.08% |
| Sep 23, 2024 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.11% |
| Sep 20, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | -0.21% |
| Sep 19, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 1.72% |
| Sep 18, 2024 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.36% |
| Sep 17, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | 0.10% |
| Sep 16, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 0.34% |
| Sep 13, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.58% |
| Sep 12, 2024 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.71% |
| Sep 11, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.92% |
| Sep 10, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | 0.20% |
| Sep 9, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 1.09% |
| Sep 6, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | -1.49% |
| Sep 5, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.30% |
| Sep 4, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | -0.13% |
| Sep 3, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -2.04% |
| Aug 30, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 0.97% |
| Aug 29, 2024 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 0.20% |
| Aug 28, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.57% |
| Aug 27, 2024 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 0.03% |
| Aug 26, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -0.26% |
| Aug 23, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 1.08% |
| Aug 22, 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.82% |
| Aug 21, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 0.53% |