MFS Research Fund Class R4 (MFRJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.40
+0.42 (0.69%)
Jul 17, 2025, 4:00 PM EDT
MFRJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.02% |
| Jul 17, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.69% |
| Jul 16, 2025 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | 0.26% |
| Jul 15, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -0.47% |
| Jul 14, 2025 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.02% |
| Jul 11, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.50% |
| Jul 10, 2025 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.07% |
| Jul 9, 2025 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | 0.62% |
| Jul 8, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | -0.07% |
| Jul 7, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -0.67% |
| Jul 3, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.92% |
| Jul 2, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | 0.33% |
| Jul 1, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0.12% |
| Jun 30, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | 0.45% |
| Jun 27, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.57% |
| Jun 26, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.98% |
| Jun 25, 2025 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | -0.07% |
| Jun 24, 2025 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | 1.17% |
| Jun 23, 2025 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | 0.86% |
| Jun 20, 2025 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | -0.38% |
| Jun 18, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | -0.15% |
| Jun 17, 2025 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | -0.70% |
| Jun 16, 2025 | 58.99 | 58.99 | 58.99 | 58.99 | 58.99 | 1.10% |
| Jun 13, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -1.37% |
| Jun 12, 2025 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 0.42% |
| Jun 11, 2025 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | -0.29% |
| Jun 10, 2025 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | 0.46% |
| Jun 9, 2025 | 58.81 | 58.81 | 58.81 | 58.81 | 58.81 | -0.07% |
| Jun 6, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.91% |
| Jun 5, 2025 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | -0.09% |
| Jun 4, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 0.24% |
| Jun 3, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.55% |
| Jun 2, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | 0.24% |
| May 30, 2025 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | -0.03% |
| May 29, 2025 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | 0.35% |
| May 28, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -0.72% |
| May 27, 2025 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 1.93% |
| May 23, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | -0.66% |
| May 22, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -0.02% |
| May 21, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -1.65% |
| May 20, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -0.36% |
| May 19, 2025 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 0.10% |
| May 16, 2025 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 0.59% |
| May 15, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 0.42% |
| May 14, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | -0.07% |
| May 13, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | 0.54% |
| May 12, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 3.32% |
| May 9, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | -0.21% |
| May 8, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.81% |
| May 7, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 0.49% |