MFS Research R3 (MFRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.41
-0.06 (-0.09%)
Nov 14, 2025, 4:00 PM EST
MFRHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 18, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | -0.76% |
| Nov 17, 2025 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -0.98% |
| Nov 14, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | -0.09% |
| Nov 13, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -1.60% |
| Nov 12, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.06% |
| Nov 11, 2025 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | 0.22% |
| Nov 10, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 1.37% |
| Nov 7, 2025 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.28% |
| Nov 6, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -1.06% |
| Nov 5, 2025 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | 0.05% |
| Nov 4, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | -0.85% |
| Nov 3, 2025 | 64.47 | 64.47 | 64.47 | 64.47 | 64.47 | 0.06% |
| Oct 31, 2025 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.12% |
| Oct 30, 2025 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | -1.08% |
| Oct 29, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.18% |
| Oct 28, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 0.09% |
| Oct 27, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | 1.14% |
| Oct 24, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.72% |
| Oct 23, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | 0.57% |
| Oct 22, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.36% |
| Oct 21, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.28% |
| Oct 20, 2025 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 1.02% |
| Oct 17, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.50% |
| Oct 16, 2025 | 62.42 | 62.42 | 62.42 | 62.42 | 62.42 | -0.70% |
| 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% |