MFS Research R3 (MFRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.57
-0.14 (-0.22%)
Oct 9, 2025, 4:00 PM EDT
MFRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | 0.16% |
| Oct 14, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.21% |
| Oct 13, 2025 | 62.89 | 62.89 | 62.89 | 62.89 | 62.89 | 1.44% |
| Oct 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.47% |
| Oct 9, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -0.22% |
| Oct 8, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.57% |
| Oct 7, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | -0.52% |
| Oct 6, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.19% |
| Oct 3, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.20% |
| Oct 2, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | 0.16% |
| Oct 1, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | 0.06% |
| Sep 30, 2025 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 0.38% |
| Sep 29, 2025 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 0.24% |
| Sep 26, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.56% |
| Sep 25, 2025 | 62.55 | 62.55 | 62.55 | 62.55 | 62.55 | -0.51% |
| Sep 24, 2025 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | -0.32% |
| Sep 23, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | -0.65% |
| Sep 22, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 0.16% |
| Sep 19, 2025 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | 0.32% |
| Sep 18, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.45% |
| Sep 17, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -0.13% |
| Sep 16, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -0.22% |
| Sep 15, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.41% |
| Sep 12, 2025 | 62.86 | 62.86 | 62.86 | 62.86 | 62.86 | -0.38% |
| Sep 11, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 1.02% |
| Sep 10, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -0.02% |
| Sep 9, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| Sep 8, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 0.29% |
| Sep 5, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | -0.34% |
| Sep 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 0.84% |
| Sep 3, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.40% |
| Sep 2, 2025 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | -0.66% |
| Aug 29, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | -0.46% |
| Aug 28, 2025 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.26% |
| Aug 27, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.23% |
| Aug 26, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.23% |
| Aug 25, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | -0.50% |
| 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% |