MFS Research Fund Class R4 (MFRJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
58.37
+0.14 (0.24%)
Jun 4, 2025, 4:00 PM EDT
MFRJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 6, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.54% |
| May 5, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | -0.48% |
| May 2, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 1.48% |
| May 1, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 0.99% |
| Apr 30, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 0.24% |
| Apr 29, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.72% |
| Apr 28, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 0.04% |
| Apr 25, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.56% |
| 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% |