MFS Research R1 (MFRLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.43
+0.09 (0.19%)
At close: Aug 26, 2026
MFRLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 4, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | 1.55% |
| Aug 3, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 1.49% |
| Jul 31, 2026 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.76% |
| Jul 30, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | 1.83% |
| Jul 29, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -1.69% |
| Jul 28, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | 0.20% |
| Jul 27, 2026 | 45.93 | 45.93 | 45.93 | 45.93 | 45.93 | -0.07% |
| Jul 24, 2026 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.04% |
| Jul 23, 2026 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.93% |
| Jul 22, 2026 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | 0.02% |
| Jul 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.85% |
| Jul 20, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | -0.09% |
| Jul 17, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -0.99% |
| Jul 16, 2026 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | -0.68% |
| Jul 15, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | 0.26% |
| Jul 14, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.71 | 0.54% |
| Jul 13, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | -0.83% |
| Jul 10, 2026 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | 0.54% |
| Jul 9, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.89% |
| Jul 8, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -0.13% |
| Jul 7, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.49% |
| Jul 6, 2026 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.78% |
| Jul 2, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.11% |
| Jul 1, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.26% |
| Jun 30, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 1.12% |
| Jun 29, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | 1.06% |
| Jun 26, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.24% |
| Jun 25, 2026 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | -0.15% |
| Jun 24, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.07% |
| Jun 23, 2026 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | -1.54% |
| Jun 22, 2026 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -0.69% |
| Jun 18, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | 1.05% |
| Jun 17, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.23% |
| Jun 16, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.36% |