MFS Research Fund Class R3 (MFRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.07
-0.28 (-0.46%)
Jul 15, 2025, 4:00 PM EDT
MFRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.02% |
| Jul 17, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 0.68% |
| Jul 16, 2025 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | 0.27% |
| Jul 15, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | -0.46% |
| Jul 14, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | - |
| Jul 11, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.51% |
| Jul 10, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 0.08% |
| Jul 9, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 0.61% |
| Jul 8, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -0.07% |
| Jul 7, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | -0.66% |
| Jul 3, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0.91% |
| Jul 2, 2025 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 0.33% |
| Jul 1, 2025 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | 0.10% |
| Jun 30, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 0.45% |
| Jun 27, 2025 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.56% |
| Jun 26, 2025 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | 0.99% |
| Jun 25, 2025 | 58.69 | 58.69 | 58.69 | 58.69 | 58.69 | -0.07% |
| Jun 24, 2025 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | 1.17% |
| Jun 23, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.85% |
| Jun 20, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -0.36% |
| Jun 18, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | -0.17% |
| Jun 17, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -0.70% |
| Jun 16, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 1.11% |
| Jun 13, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -1.37% |
| Jun 12, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 0.41% |
| Jun 11, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -0.29% |
| Jun 10, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 0.46% |
| Jun 9, 2025 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -0.07% |
| Jun 6, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 0.92% |
| Jun 5, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | -0.10% |
| Jun 4, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 0.24% |
| Jun 3, 2025 | 57.53 | 57.53 | 57.53 | 57.53 | 57.53 | 0.54% |
| Jun 2, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 0.25% |
| May 30, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.04% |
| May 29, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.37% |
| May 28, 2025 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | -0.75% |
| May 27, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 1.96% |
| May 23, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -0.69% |
| May 22, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | - |
| May 21, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | -1.65% |
| May 20, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | -0.36% |
| May 19, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | 0.10% |
| May 16, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 0.58% |
| May 15, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 0.42% |
| May 14, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | -0.07% |
| May 13, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.55% |
| May 12, 2025 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | 3.31% |
| May 9, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.20% |
| May 8, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.80% |
| May 7, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 0.50% |