MFS Research R4 (MFRJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.74
-0.04 (-0.06%)
Aug 18, 2025, 4:00 PM EDT
MFRJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2025 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | -0.89% |
| Aug 4, 2025 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | 1.52% |
| Aug 1, 2025 | 61.13 | 61.13 | 61.13 | 61.13 | 61.13 | -1.66% |
| Jul 31, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.10% |
| Jul 30, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -0.16% |
| Jul 29, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -0.22% |
| Jul 28, 2025 | 62.46 | 62.46 | 62.46 | 62.46 | 62.46 | -0.11% |
| Jul 25, 2025 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | 0.43% |
| Jul 24, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.23% |
| Jul 23, 2025 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | 0.93% |
| Jul 22, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.21% |
| Jul 21, 2025 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | 0.02% |
| 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% |