MFS Research R3 (MFRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.60
-0.10 (-0.16%)
Aug 20, 2025, 4:00 PM EDT
MFRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 1.52% |
| Aug 21, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -0.37% |
| Aug 20, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -0.16% |
| Aug 19, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -0.40% |
| Aug 18, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.06% |
| Aug 15, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -0.29% |
| Aug 14, 2025 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -0.06% |
| Aug 13, 2025 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.50% |
| Aug 12, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 1.06% |
| Aug 11, 2025 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -0.44% |
| Aug 8, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.70% |
| Aug 7, 2025 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | -0.03% |
| Aug 6, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.61% |
| Aug 5, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -0.90% |
| Aug 4, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 1.54% |
| Aug 1, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -1.66% |
| Jul 31, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -0.11% |
| Jul 30, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | -0.16% |
| Jul 29, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -0.23% |
| Jul 28, 2025 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | -0.10% |
| Jul 25, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.42% |
| Jul 24, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.23% |
| Jul 23, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 0.92% |
| Jul 22, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 0.21% |
| Jul 21, 2025 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 0.02% |
| 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% |