MFS Research A (MFRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.55
-0.62 (-0.97%)
Nov 18, 2025, 8:10 AM EST
MFRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 18, 2025 | 66.91 | 66.91 | 66.91 | 66.91 | 66.91 | -0.77% |
| Nov 17, 2025 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | -0.95% |
| Nov 14, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | -0.10% |
| Nov 13, 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | -1.60% |
| Nov 12, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.06% |
| Nov 11, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | 0.22% |
| Nov 10, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | 1.36% |
| Nov 7, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 0.28% |
| Nov 6, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -1.05% |
| Nov 5, 2025 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | 0.03% |
| Nov 4, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.84% |
| Nov 3, 2025 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | 0.06% |
| Oct 31, 2025 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | 0.13% |
| Oct 30, 2025 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | -1.07% |
| Oct 29, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0.19% |
| Oct 28, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.07% |
| Oct 27, 2025 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | 1.15% |
| Oct 24, 2025 | 68.88 | 68.88 | 68.88 | 68.88 | 68.88 | 0.72% |
| Oct 23, 2025 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | 0.57% |
| Oct 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.35% |
| Oct 21, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.28% |
| Oct 20, 2025 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 1.02% |
| Oct 17, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | 0.51% |
| Oct 16, 2025 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | -0.71% |
| Oct 15, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.15% |
| Oct 14, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.19% |
| Oct 13, 2025 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | 1.43% |
| Oct 10, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -2.48% |
| Oct 9, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | -0.20% |
| Oct 8, 2025 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 0.56% |
| Oct 7, 2025 | 68.03 | 68.03 | 68.03 | 68.03 | 68.03 | -0.51% |
| Oct 6, 2025 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 0.21% |
| Oct 3, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 0.18% |
| Oct 2, 2025 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.16% |
| Oct 1, 2025 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0.06% |
| Sep 30, 2025 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | 0.38% |
| Sep 29, 2025 | 67.71 | 67.71 | 67.71 | 67.71 | 67.71 | 0.24% |
| Sep 26, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | 0.58% |
| Sep 25, 2025 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | -0.52% |
| Sep 24, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -0.31% |
| Sep 23, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | -0.66% |
| Sep 22, 2025 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | 0.16% |
| Sep 19, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.31% |
| Sep 18, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | 0.46% |
| Sep 17, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | -0.15% |
| Sep 16, 2025 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | -0.21% |
| Sep 15, 2025 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.40% |
| Sep 12, 2025 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | -0.38% |
| Sep 11, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | 1.03% |
| Sep 10, 2025 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.01% |