MFS Research Fund Class R4 (MFRJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.26
-1.16 (-2.26%)
Apr 21, 2025, 4:00 PM EDT
MFRJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 1.98% |
| Apr 23, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 1.69% |
| Apr 22, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 2.63% |
| Apr 21, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -2.26% |
| Apr 17, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 0.10% |
| Apr 16, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -2.00% |
| Apr 15, 2025 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -0.34% |
| Apr 14, 2025 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.65% |
| Apr 11, 2025 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 1.73% |
| Apr 10, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -3.62% |
| Apr 9, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 9.15% |
| Apr 8, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -1.49% |
| Apr 7, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -0.18% |
| Apr 4, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -5.70% |
| Apr 3, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | -4.91% |
| Apr 2, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 0.73% |
| Apr 1, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 0.27% |
| Mar 31, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.48% |
| Mar 28, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | -2.03% |
| Mar 27, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -0.43% |
| Mar 26, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | -1.10% |
| Mar 25, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 0.11% |
| Mar 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.69% |
| Mar 21, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| Mar 20, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.38% |
| Mar 19, 2025 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.90% |
| Mar 18, 2025 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | -0.95% |
| Mar 17, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.69% |
| Mar 14, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 2.18% |
| Mar 13, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -1.58% |
| Mar 12, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 0.49% |
| Mar 11, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.60% |
| Mar 10, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | -2.51% |
| Mar 7, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 0.34% |
| Mar 6, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -1.86% |
| Mar 5, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | 1.38% |
| Mar 4, 2025 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | -1.03% |
| Mar 3, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -1.88% |
| Feb 28, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 1.51% |
| Feb 27, 2025 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | -1.56% |
| Feb 26, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.12% |
| Feb 25, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.38% |
| Feb 24, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | -0.48% |
| Feb 21, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -1.72% |
| Feb 20, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | -0.50% |
| Feb 19, 2025 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 0.02% |
| Feb 18, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 0.28% |
| Feb 14, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.12% |
| Feb 13, 2025 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | 0.86% |
| Feb 12, 2025 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -0.55% |