MFS Research Fund Class R6 (MFRKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.61
+0.21 (0.37%)
May 29, 2025, 4:00 PM EDT
MFRKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 58.13 | 58.13 | 58.13 | 58.13 | 58.13 | -0.10% |
| Jun 4, 2025 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 0.24% |
| Jun 3, 2025 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0.55% |
| Jun 2, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 0.24% |
| May 30, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -0.03% |
| May 29, 2025 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 0.37% |
| May 28, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -0.74% |
| May 27, 2025 | 57.83 | 57.83 | 57.83 | 57.83 | 57.83 | 1.94% |
| May 23, 2025 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | -0.67% |
| May 22, 2025 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -0.02% |
| May 21, 2025 | 57.12 | 57.12 | 57.12 | 57.12 | 57.12 | -1.64% |
| May 20, 2025 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | -0.36% |
| May 19, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 0.10% |
| May 16, 2025 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 0.57% |
| May 15, 2025 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 0.43% |
| May 14, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | -0.09% |
| May 13, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 0.56% |
| May 12, 2025 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 3.31% |
| May 9, 2025 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | -0.22% |
| May 8, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 0.82% |
| May 7, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.49% |
| May 6, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | -0.56% |
| May 5, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -0.47% |
| May 2, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 1.48% |
| May 1, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 1.00% |
| Apr 30, 2025 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.24% |
| Apr 29, 2025 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.71% |
| Apr 28, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.06% |
| Apr 25, 2025 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 0.56% |
| Apr 24, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 1.97% |
| 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% |