MFS Research Fund Class R1 (MFRLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.34
-0.03 (-0.07%)
At close: Feb 13, 2026
MFRLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -0.07% |
| Feb 12, 2026 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -1.59% |
| Feb 11, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.16% |
| Feb 10, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.09% |
| Feb 9, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.30% |
| Feb 6, 2026 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 1.92% |
| Feb 5, 2026 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | -1.10% |
| Feb 4, 2026 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | -0.57% |
| Feb 3, 2026 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | -1.06% |
| Feb 2, 2026 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 0.32% |
| Jan 30, 2026 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.54% |
| Jan 29, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.16% |
| Jan 28, 2026 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.16% |
| Jan 27, 2026 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.68% |
| Jan 26, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.64% |
| Jan 23, 2026 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.14% |
| Jan 22, 2026 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0.59% |
| Jan 21, 2026 | 43.76 | 43.76 | 43.76 | 43.76 | 43.76 | 0.97% |
| Jan 20, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -2.23% |
| Jan 16, 2026 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.05% |
| Jan 15, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | 0.48% |
| Jan 14, 2026 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.45% |
| Jan 13, 2026 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | -0.38% |
| Jan 12, 2026 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | 0.18% |
| Jan 9, 2026 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.57% |
| Jan 8, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.11% |
| Jan 7, 2026 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | -0.52% |
| Jan 6, 2026 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 0.66% |
| Jan 5, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | 0.78% |
| Jan 2, 2026 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | 0.14% |
| Dec 31, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | -0.75% |
| Dec 30, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.16% |
| Dec 29, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.27% |
| Dec 26, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.07% |
| Dec 24, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.25% |
| Dec 23, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | 0.50% |
| Dec 22, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.62% |
| Dec 19, 2025 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 0.93% |
| Dec 18, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.68% |
| Dec 17, 2025 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | -0.90% |
| Dec 16, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -0.32% |
| Dec 15, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.32% |
| Dec 12, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -1.29% |
| Dec 11, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.30% |
| Dec 10, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.76% |
| Dec 9, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -16.78% |
| Dec 8, 2025 | 43.74 | 43.74 | 43.74 | 52.45 | 43.74 | -0.04% |
| Dec 5, 2025 | 43.76 | 43.76 | 43.76 | 52.47 | 43.75 | 0.17% |
| Dec 4, 2025 | 43.68 | 43.68 | 43.68 | 52.38 | 43.68 | 0.13% |
| Dec 3, 2025 | 43.62 | 43.62 | 43.62 | 52.31 | 43.62 | 0.15% |