MFS Research Fund Class R4 (MFRJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.06
+0.50 (0.85%)
Jan 17, 2025, 10:56 AM EST

MFRJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 22, 202559.9859.9859.9859.9859.980.60%
Jan 21, 202559.6259.6259.6259.6259.620.95%
Jan 17, 202559.0659.0659.0659.0659.060.85%
Jan 16, 202558.5658.5658.5658.5658.560.14%
Jan 15, 202558.4858.4858.4858.4858.481.56%
Jan 14, 202557.5857.5857.5857.5857.580.28%
Jan 13, 202557.4257.4257.4257.4257.420.21%
Jan 10, 202557.3057.3057.3057.3057.30-1.50%
Jan 8, 202558.1758.1758.1758.1758.170.15%
Jan 7, 202558.0858.0858.0858.0858.08-0.99%
Jan 6, 202558.6658.6658.6658.6658.660.53%
Jan 3, 202558.3558.3558.3558.3558.351.21%
Jan 2, 202557.6557.6557.6557.6557.65-0.12%
Dec 31, 202457.7257.7257.7257.7257.72-0.26%
Dec 30, 202457.8757.8757.8757.8757.87-0.94%
Dec 27, 202458.4258.4258.4258.4258.42-0.95%
Dec 26, 202458.9858.9858.9858.9858.98-0.07%
Dec 24, 202459.0259.0259.0259.0259.020.84%
Dec 23, 202458.5358.5358.5358.5358.530.52%
Dec 20, 202458.2358.2358.2358.2358.231.09%
Dec 19, 202457.6057.6057.6057.6057.600.03%
Dec 18, 202457.5857.5857.5857.5857.58-2.87%
Dec 17, 202459.2859.2859.2859.2859.28-0.54%
Dec 16, 202459.6059.6059.6059.6059.600.10%
Dec 13, 202459.5459.5459.5459.5459.54-0.57%
Dec 12, 202459.8859.8859.8859.8859.88-0.47%
Dec 11, 202460.1660.1660.1660.1660.160.82%
Dec 10, 202459.6759.6759.6759.6759.67-9.34%
Dec 9, 202465.8265.8265.8265.8265.82-0.60%
Dec 6, 202466.2266.2266.2266.2266.220.15%
Dec 5, 202466.1266.1266.1266.1266.12-0.39%
Dec 4, 202466.3866.3866.3866.3866.381.07%
Dec 3, 202465.6865.6865.6865.6865.68-0.09%
Dec 2, 202465.7465.7465.7465.7465.740.37%
Nov 29, 202465.5065.5065.5065.5065.500.43%
Nov 27, 202465.2265.2265.2265.2265.22-0.32%
Nov 26, 202465.4365.4365.4365.4365.430.54%
Nov 25, 202465.0865.0865.0865.0865.080.51%
Nov 22, 202464.7564.7564.7564.7564.750.34%
Nov 21, 202464.5364.5364.5364.5364.530.64%
Nov 20, 202464.1264.1264.1264.1264.12-0.03%
Nov 19, 202464.1464.1464.1464.1464.140.34%
Nov 18, 202463.9263.9263.9263.9263.920.28%
Nov 15, 202463.7463.7463.7463.7463.74-1.53%
Nov 14, 202464.7364.7364.7364.7364.73-0.64%
Nov 13, 202465.1565.1565.1565.1565.150.11%
Nov 12, 202465.0865.0865.0865.0865.08-0.05%
Nov 11, 202465.1165.1165.1165.1165.110.14%
Nov 8, 202465.0265.0265.0265.0265.020.14%
Nov 7, 202464.9364.9364.9364.9364.930.74%
Nov 6, 202464.4564.4564.4564.4564.452.19%
Nov 5, 202463.0763.0763.0763.0763.071.12%
Nov 4, 202462.3762.3762.3762.3762.37-0.13%
Nov 1, 202462.4562.4562.4562.4562.450.68%
Oct 31, 202462.0362.0362.0362.0362.03-1.80%
Oct 30, 202463.1763.1763.1763.1763.17-0.05%
Oct 29, 202463.2063.2063.2063.2063.200.27%
Oct 28, 202463.0363.0363.0363.0363.030.38%
Oct 25, 202462.7962.7962.7962.7962.79-0.06%
Oct 24, 202462.8362.8362.8362.8362.830.02%
Oct 23, 202462.8262.8262.8262.8262.82-0.73%
Oct 22, 202463.2863.2863.2863.2863.28-0.05%
Oct 21, 202463.3163.3163.3163.3163.31-0.33%
Oct 18, 202463.5263.5263.5263.5263.520.27%
Oct 17, 202463.3563.3563.3563.3563.350.02%
Oct 16, 202463.3463.3463.3463.3463.340.35%
Oct 15, 202463.1263.1263.1263.1263.12-0.49%
Oct 14, 202463.4363.4363.4363.4363.430.86%
Oct 11, 202462.8962.8962.8962.8962.890.69%
Oct 10, 202462.4662.4662.4662.4662.46-0.13%
Oct 9, 202462.5462.5462.5462.5462.540.60%
Oct 8, 202462.1762.1762.1762.1762.170.75%
Oct 7, 202461.7161.7161.7161.7161.71-0.90%
Oct 4, 202462.2762.2762.2762.2762.270.79%
Oct 3, 202461.7861.7861.7861.7861.78-0.26%
Oct 2, 202461.9461.9461.9461.9461.940.02%
Oct 1, 202461.9361.9361.9361.9361.93-0.74%
Sep 30, 202462.3962.3962.3962.3962.390.26%
Sep 27, 202462.2362.2362.2362.2362.23-0.11%
Sep 26, 202462.3062.3062.3062.3062.300.58%
Sep 25, 202461.9461.9461.9461.9461.94-0.34%
Sep 24, 202462.1562.1562.1562.1562.150.10%
Sep 23, 202462.0962.0962.0962.0962.090.11%
Sep 20, 202462.0262.0262.0262.0262.02-0.21%
Sep 19, 202462.1562.1562.1562.1562.151.72%
Sep 18, 202461.1061.1061.1061.1061.10-0.36%
Sep 17, 202461.3261.3261.3261.3261.320.08%
Sep 16, 202461.2761.2761.2761.2761.270.36%
Sep 13, 202461.0561.0561.0561.0561.050.58%
Sep 12, 202460.7060.7060.7060.7060.700.71%
Sep 11, 202460.2760.2760.2760.2760.270.94%
Sep 10, 202459.7159.7159.7159.7159.710.18%
Sep 9, 202459.6059.6059.6059.6059.601.09%
Sep 6, 202458.9658.9658.9658.9658.96-1.49%
Sep 5, 202459.8559.8559.8559.8559.85-0.30%
Sep 4, 202460.0360.0360.0360.0360.03-0.12%
Sep 3, 202460.1060.1060.1060.1060.10-2.05%
Aug 30, 202461.3661.3661.3661.3661.360.99%
Aug 29, 202460.7660.7660.7660.7660.760.20%
Aug 28, 202460.6460.6460.6460.6460.64-0.57%