MFS Research R4 (MFRJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.81
-1.59 (-2.47%)
Oct 10, 2025, 4:00 PM EDT
MFRJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.16% |
| Oct 14, 2025 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | -0.19% |
| Oct 13, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 1.43% |
| Oct 10, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | -2.47% |
| Oct 9, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -0.23% |
| Oct 8, 2025 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | 0.58% |
| Oct 7, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.51% |
| Oct 6, 2025 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | 0.19% |
| Oct 3, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 0.20% |
| Oct 2, 2025 | 64.26 | 64.26 | 64.26 | 64.26 | 64.26 | 0.16% |
| Oct 1, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 0.08% |
| Sep 30, 2025 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 0.38% |
| Sep 29, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 0.24% |
| Sep 26, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0.57% |
| Sep 25, 2025 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -0.52% |
| Sep 24, 2025 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -0.31% |
| Sep 23, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -0.65% |
| Sep 22, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 0.17% |
| Sep 19, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.31% |
| Sep 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.46% |
| Sep 17, 2025 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | -0.14% |
| Sep 16, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.20% |
| Sep 15, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.39% |
| Sep 12, 2025 | 63.68 | 63.68 | 63.68 | 63.68 | 63.68 | -0.38% |
| Sep 11, 2025 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | 1.03% |
| Sep 10, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | -0.02% |
| Sep 9, 2025 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | 0.02% |
| Sep 8, 2025 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.29% |
| Sep 5, 2025 | 63.09 | 63.09 | 63.09 | 63.09 | 63.09 | -0.33% |
| Sep 4, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | 0.83% |
| Sep 3, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.40% |
| Sep 2, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -0.64% |
| Aug 29, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | -0.47% |
| Aug 28, 2025 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.27% |
| Aug 27, 2025 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | 0.21% |
| Aug 26, 2025 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | 0.24% |
| Aug 25, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -0.51% |
| Aug 22, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | 1.53% |
| Aug 21, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -0.38% |
| Aug 20, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -0.14% |
| Aug 19, 2025 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | -0.41% |
| Aug 18, 2025 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -0.06% |
| Aug 15, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -0.29% |
| Aug 14, 2025 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.06% |
| Aug 13, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.49% |
| Aug 12, 2025 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 1.08% |
| Aug 11, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.45% |
| Aug 8, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.71% |
| Aug 7, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -0.05% |
| Aug 6, 2025 | 61.89 | 61.89 | 61.89 | 61.89 | 61.89 | 0.62% |