MFS Research R4 (MFRJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.25
-0.06 (-0.09%)
Nov 14, 2025, 4:00 PM EST
MFRJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 18, 2025 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -0.77% |
| Nov 17, 2025 | 63.63 | 63.63 | 63.63 | 63.63 | 63.63 | -0.96% |
| Nov 14, 2025 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.09% |
| Nov 13, 2025 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | -1.61% |
| Nov 12, 2025 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 0.06% |
| Nov 11, 2025 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0.21% |
| Nov 10, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 1.37% |
| Nov 7, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 0.30% |
| Nov 6, 2025 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | -1.06% |
| Nov 5, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.05% |
| Nov 4, 2025 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | -0.86% |
| Nov 3, 2025 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 0.08% |
| Oct 31, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | 0.12% |
| Oct 30, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -1.08% |
| Oct 29, 2025 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | 0.18% |
| Oct 28, 2025 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | 0.09% |
| Oct 27, 2025 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 1.14% |
| Oct 24, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | 0.71% |
| Oct 23, 2025 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 0.59% |
| Oct 22, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.37% |
| Oct 21, 2025 | 64.39 | 64.39 | 64.39 | 64.39 | 64.39 | 0.28% |
| Oct 20, 2025 | 64.21 | 64.21 | 64.21 | 64.21 | 64.21 | 1.02% |
| Oct 17, 2025 | 63.56 | 63.56 | 63.56 | 63.56 | 63.56 | 0.51% |
| Oct 16, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | -0.71% |
| 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% |