MFS Research Fund Class R6 (MFRKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.28
+0.87 (1.69%)
Apr 23, 2025, 4:00 PM EDT
MFRKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 1.69% |
| Apr 22, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 2.61% |
| Apr 21, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -2.24% |
| Apr 17, 2025 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | 0.10% |
| Apr 16, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -2.01% |
| Apr 15, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | -0.34% |
| Apr 14, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.65% |
| Apr 11, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 1.74% |
| Apr 10, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -3.63% |
| Apr 9, 2025 | 53.13 | 53.13 | 53.13 | 53.13 | 53.13 | 9.16% |
| Apr 8, 2025 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | -1.50% |
| Apr 7, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.18% |
| Apr 4, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -5.68% |
| Apr 3, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | -4.93% |
| Apr 2, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.73% |
| Apr 1, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | 0.27% |
| Mar 31, 2025 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | 0.48% |
| Mar 28, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -2.02% |
| Mar 27, 2025 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | -0.45% |
| Mar 26, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -1.08% |
| Mar 25, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 0.11% |
| Mar 24, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 1.70% |
| Mar 21, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| Mar 20, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -0.38% |
| Mar 19, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.89% |
| Mar 18, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -0.95% |
| Mar 17, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.69% |
| Mar 14, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 2.18% |
| Mar 13, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -1.58% |
| Mar 12, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 0.49% |
| Mar 11, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.60% |
| Mar 10, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -2.50% |
| Mar 7, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.34% |
| Mar 6, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | -1.87% |
| Mar 5, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 1.38% |
| Mar 4, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -1.03% |
| Mar 3, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -1.89% |
| Feb 28, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 1.52% |
| Feb 27, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | -1.56% |
| Feb 26, 2025 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 0.12% |
| Feb 25, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.38% |
| Feb 24, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | -0.46% |
| Feb 21, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -1.71% |
| Feb 20, 2025 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | -0.52% |
| Feb 19, 2025 | 59.98 | 59.98 | 59.98 | 59.98 | 59.98 | 0.02% |
| Feb 18, 2025 | 59.97 | 59.97 | 59.97 | 59.97 | 59.97 | 0.28% |
| Feb 14, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -0.12% |
| Feb 13, 2025 | 59.87 | 59.87 | 59.87 | 59.87 | 59.87 | 0.88% |
| Feb 12, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -0.57% |
| Feb 11, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 0.05% |