MFS Research Fund Class R3 (MFRHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.16
+0.44 (0.80%)
May 8, 2025, 4:00 PM EDT
MFRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 6, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | -0.57% |
| May 5, 2025 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | -0.47% |
| May 2, 2025 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 1.48% |
| May 1, 2025 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.99% |
| Apr 30, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | 0.24% |
| Apr 29, 2025 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 0.71% |
| Apr 28, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 0.06% |
| Apr 25, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.55% |
| Apr 24, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 1.99% |
| Apr 23, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | 1.69% |
| Apr 22, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 2.62% |
| Apr 21, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | -2.26% |
| Apr 17, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.12% |
| Apr 16, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -2.03% |
| Apr 15, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -0.35% |
| Apr 14, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 0.66% |
| Apr 11, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | 1.73% |
| Apr 10, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -3.63% |
| Apr 9, 2025 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 9.16% |
| Apr 8, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -1.49% |
| Apr 7, 2025 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.18% |
| Apr 4, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -5.69% |
| Apr 3, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -4.92% |
| Apr 2, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 0.72% |
| Apr 1, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.28% |
| Mar 31, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | 0.48% |
| Mar 28, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -2.03% |
| Mar 27, 2025 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | -0.45% |
| Mar 26, 2025 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -1.09% |
| Mar 25, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 0.13% |
| Mar 24, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 1.69% |
| Mar 21, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | - |
| Mar 20, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | -0.38% |
| Mar 19, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 0.90% |
| Mar 18, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -0.96% |
| Mar 17, 2025 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.69% |
| Mar 14, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 2.16% |
| Mar 13, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | -1.58% |
| Mar 12, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.50% |
| Mar 11, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -0.61% |
| Mar 10, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -2.50% |
| Mar 7, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 0.34% |
| Mar 6, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -1.87% |