MFS Research R3 (MFRHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.09
-0.20 (-0.34%)
At close: Nov 2, 2026
MFRHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -0.34% |
| Oct 30, 2026 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | -1.90% |
| Oct 29, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.21% |
| Oct 28, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 0.12% |
| Oct 27, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.68% |
| Oct 26, 2026 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 0.67% |
| Oct 23, 2026 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | -0.58% |
| Oct 22, 2026 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | -1.53% |
| Oct 21, 2026 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 0.66% |
| Oct 20, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 0.22% |
| Oct 19, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | 0.42% |
| Oct 16, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | -1.12% |
| Oct 15, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 0.20% |
| Oct 14, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | -1.22% |
| Oct 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.02% |
| Oct 12, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 0.02% |
| Oct 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.70% |
| Oct 8, 2026 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | -0.49% |
| Oct 7, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -0.21% |
| Oct 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.51% |
| Oct 5, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | 0.89% |
| Oct 2, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.71% |
| Oct 1, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 0.05% |
| Sep 30, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | -0.23% |
| Sep 29, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | -0.15% |
| Sep 28, 2026 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | -0.69% |
| Sep 25, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.58% |
| Sep 24, 2026 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 0.08% |
| Sep 23, 2026 | 60.44 | 60.44 | 60.44 | 60.44 | 60.44 | -0.71% |
| Sep 22, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | -0.05% |
| Sep 21, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.52% |
| Sep 18, 2026 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 0.35% |
| Sep 17, 2026 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 1.13% |
| Sep 16, 2026 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | -0.42% |
| Sep 15, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -0.42% |
| Sep 14, 2026 | 59.61 | 59.61 | 59.61 | 59.61 | 59.61 | -0.70% |
| Sep 11, 2026 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | 0.98% |
| Sep 10, 2026 | 59.45 | 59.45 | 59.45 | 59.45 | 59.45 | -0.65% |
| Sep 9, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.60% |
| Sep 8, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.68% |
| Sep 4, 2026 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -0.23% |
| Sep 3, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 1.15% |
| Sep 2, 2026 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.42% |
| Sep 1, 2026 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -0.61% |
| Aug 31, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | -0.64% |
| Aug 28, 2026 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | -0.21% |
| Aug 27, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 0.41% |
| Aug 26, 2026 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.20% |
| Aug 25, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 0.35% |
| Aug 24, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | -0.28% |