MFS Research R1 (MFRLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.62
-0.59 (-1.22%)
At close: Oct 14, 2026
MFRLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | -1.22% |
| Oct 13, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | -0.02% |
| Oct 12, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | - |
| Oct 9, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.71% |
| Oct 8, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | -0.50% |
| Oct 7, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | -0.21% |
| Oct 6, 2026 | 48.22 | 48.22 | 48.22 | 48.22 | 48.22 | 0.52% |
| Oct 5, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 0.88% |
| Oct 2, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.70% |
| Oct 1, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | 0.04% |
| Sep 30, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.23% |
| Sep 29, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -0.15% |
| Sep 28, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.69% |
| Sep 25, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | 0.57% |
| Sep 24, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 0.08% |
| Sep 23, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.71% |
| Sep 22, 2026 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | -0.04% |
| Sep 21, 2026 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | 1.51% |
| Sep 18, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.34% |
| Sep 17, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | 1.14% |
| Sep 16, 2026 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -0.43% |
| Sep 15, 2026 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | -0.43% |
| Sep 14, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 46.76 | -0.70% |
| Sep 11, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 0.96% |
| Sep 10, 2026 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | -0.64% |
| Sep 9, 2026 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | -0.61% |
| Sep 8, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.67% |
| Sep 4, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | -0.23% |
| Sep 3, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | 1.15% |
| Sep 2, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 0.43% |
| Sep 1, 2026 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -0.64% |
| Aug 31, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -0.63% |
| Aug 28, 2026 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | -0.23% |
| Aug 27, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.42% |
| Aug 26, 2026 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.19% |
| Aug 25, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | 0.36% |
| Aug 24, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.32% |
| Aug 21, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0.40% |
| Aug 20, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | -0.90% |
| Aug 19, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -0.15% |
| Aug 18, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | -0.94% |
| Aug 17, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.56% |
| Aug 14, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -0.08% |
| Aug 13, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.58% |
| Aug 12, 2026 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.31% |
| Aug 11, 2026 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | -0.19% |
| Aug 10, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.06% |
| Aug 7, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 0.59% |
| Aug 6, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.06% |
| Aug 5, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | -0.15% |