MFS Research A (MFRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.11
-0.24 (-0.38%)
Aug 22, 2025, 8:09 AM EDT
MFRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 1.53% |
| Aug 21, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -0.38% |
| Aug 20, 2025 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.14% |
| Aug 19, 2025 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | -0.41% |
| Aug 18, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -0.06% |
| Aug 15, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.29% |
| Aug 14, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | -0.06% |
| Aug 13, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | 0.49% |
| Aug 12, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 1.06% |
| Aug 11, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -0.43% |
| Aug 8, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.70% |
| Aug 7, 2025 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | -0.03% |
| Aug 6, 2025 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | 0.60% |
| Aug 5, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -0.89% |
| Aug 4, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 1.52% |
| Aug 1, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -1.66% |
| Jul 31, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | -0.10% |
| Jul 30, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -0.16% |
| Jul 29, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | -0.22% |
| Jul 28, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | -0.11% |
| Jul 25, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.43% |
| Jul 24, 2025 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 0.21% |
| Jul 23, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.94% |
| Jul 22, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.20% |
| Jul 21, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.03% |
| Jul 18, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 0.02% |
| Jul 17, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 0.67% |
| Jul 16, 2025 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.26% |
| Jul 15, 2025 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.47% |
| Jul 14, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | 0.02% |
| Jul 11, 2025 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -0.50% |
| Jul 10, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.08% |
| Jul 9, 2025 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 0.61% |
| Jul 8, 2025 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | -0.07% |
| Jul 7, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.67% |
| Jul 3, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 0.92% |
| Jul 2, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.33% |
| Jul 1, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 0.12% |
| Jun 30, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 0.45% |
| Jun 27, 2025 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.55% |
| Jun 26, 2025 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.99% |
| Jun 25, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.07% |
| Jun 24, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 1.17% |
| Jun 23, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 0.86% |
| Jun 20, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | -0.38% |
| Jun 18, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | -0.17% |
| Jun 17, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | -0.70% |
| Jun 16, 2025 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | 1.10% |
| Jun 13, 2025 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | -1.37% |
| Jun 12, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 0.42% |