MFS Research Fund Class R6 (MFRKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.22
+0.12 (0.21%)
Jan 13, 2025, 4:00 PM EST
MFRKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 0.21% |
| Jan 10, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -1.50% |
| Jan 8, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | 0.16% |
| Jan 7, 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | -0.99% |
| Jan 6, 2025 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | 0.55% |
| Jan 3, 2025 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 1.18% |
| Jan 2, 2025 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.10% |
| Dec 31, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -0.26% |
| Dec 30, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | -0.94% |
| Dec 27, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | -0.94% |
| Dec 26, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.77 | -0.09% |
| Dec 24, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 0.84% |
| Dec 23, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.52% |
| Dec 20, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 1.10% |
| Dec 19, 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.03% |
| Dec 18, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -2.86% |
| Dec 17, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | -0.54% |
| Dec 16, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | 0.10% |
| Dec 13, 2024 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | -0.57% |
| Dec 12, 2024 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | -0.47% |
| Dec 11, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 0.82% |
| Dec 10, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -9.41% |
| Dec 9, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 59.63 | -0.61% |
| Dec 6, 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 59.99 | 0.15% |
| Dec 5, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 59.90 | -0.41% |
| Dec 4, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 60.15 | 1.07% |
| Dec 3, 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 59.51 | -0.08% |
| Dec 2, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 59.56 | 0.35% |
| Nov 29, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 59.35 | 0.43% |
| Nov 27, 2024 | 65.05 | 65.05 | 65.05 | 65.05 | 59.10 | -0.32% |
| Nov 26, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 59.29 | 0.54% |
| Nov 25, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 58.97 | 0.51% |
| Nov 22, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 58.67 | 0.34% |
| Nov 21, 2024 | 64.36 | 64.36 | 64.36 | 64.36 | 58.47 | 0.64% |
| Nov 20, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 58.10 | -0.03% |
| Nov 19, 2024 | 63.97 | 63.97 | 63.97 | 63.97 | 58.11 | 0.35% |
| Nov 18, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 57.91 | 0.28% |
| Nov 15, 2024 | 63.57 | 63.57 | 63.57 | 63.57 | 57.75 | -1.53% |
| Nov 14, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 58.65 | -0.65% |
| Nov 13, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 59.03 | 0.12% |
| Nov 12, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 58.96 | -0.06% |
| Nov 11, 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 59.00 | 0.15% |
| Nov 8, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 58.90 | 0.14% |
| Nov 7, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 58.82 | 0.73% |
| Nov 6, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 58.40 | 2.19% |
| Nov 5, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 57.14 | 1.13% |
| Nov 4, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 56.51 | -0.13% |
| Nov 1, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 56.58 | 0.68% |
| Oct 31, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 56.20 | -1.81% |
| Oct 30, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 57.23 | -0.05% |
| Oct 29, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 57.26 | 0.27% |
| Oct 28, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 57.11 | 0.38% |
| Oct 25, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 56.89 | -0.06% |
| Oct 24, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 56.92 | 0.02% |
| Oct 23, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 56.92 | -0.73% |
| Oct 22, 2024 | 63.11 | 63.11 | 63.11 | 63.11 | 57.33 | -0.05% |
| Oct 21, 2024 | 63.14 | 63.14 | 63.14 | 63.14 | 57.36 | -0.33% |
| Oct 18, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 57.55 | 0.27% |
| Oct 17, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 57.40 | 0.03% |
| Oct 16, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 57.38 | 0.33% |
| Oct 15, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 57.19 | -0.49% |
| Oct 14, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 57.47 | 0.86% |
| Oct 11, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 56.98 | 0.71% |
| Oct 10, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 56.58 | -0.14% |
| Oct 9, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 56.66 | 0.60% |
| Oct 8, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 56.32 | 0.75% |
| Oct 7, 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 55.91 | -0.90% |
| Oct 4, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 56.42 | 0.80% |
| Oct 3, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 55.97 | -0.26% |
| Oct 2, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 56.12 | 0.02% |
| Oct 1, 2024 | 61.76 | 61.76 | 61.76 | 61.76 | 56.11 | -0.74% |
| Sep 30, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 56.52 | 0.27% |
| Sep 27, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 56.37 | -0.11% |
| Sep 26, 2024 | 62.12 | 62.12 | 62.12 | 62.12 | 56.43 | 0.57% |
| Sep 25, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 56.12 | -0.34% |
| Sep 24, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 56.31 | 0.10% |
| Sep 23, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 56.25 | 0.11% |
| Sep 20, 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 56.19 | -0.21% |
| Sep 19, 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 56.31 | 1.72% |
| Sep 18, 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 55.35 | -0.36% |
| Sep 17, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 55.55 | 0.08% |
| Sep 16, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 55.51 | 0.36% |
| Sep 13, 2024 | 60.88 | 60.88 | 60.88 | 60.88 | 55.31 | 0.58% |
| Sep 12, 2024 | 60.53 | 60.53 | 60.53 | 60.53 | 54.99 | 0.72% |
| Sep 11, 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 54.60 | 0.92% |
| Sep 10, 2024 | 59.55 | 59.55 | 59.55 | 59.55 | 54.10 | 0.20% |
| Sep 9, 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 53.99 | 1.09% |
| Sep 6, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 53.41 | -1.49% |
| Sep 5, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 54.22 | -0.30% |
| Sep 4, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 54.38 | -0.12% |
| Sep 3, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 54.44 | -2.06% |
| Aug 30, 2024 | 61.19 | 61.19 | 61.19 | 61.19 | 55.59 | 0.99% |
| Aug 29, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 55.04 | 0.20% |
| Aug 28, 2024 | 60.47 | 60.47 | 60.47 | 60.47 | 54.93 | -0.58% |
| Aug 27, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 55.25 | 0.03% |
| Aug 26, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 55.23 | -0.26% |
| Aug 23, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 55.38 | 1.08% |
| Aug 22, 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 54.79 | -0.81% |
| Aug 21, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 55.23 | 0.51% |
| Aug 20, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 54.95 | -0.30% |