MFS Total Return Bond Fund Class R1 (MRBGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.44
-0.04 (-0.42%)
May 19, 2026, 4:00 PM EST
MRBGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| May 15, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.63% |
| May 14, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| May 13, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - |
| May 12, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.31% |
| May 11, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.21% |
| May 8, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.21% |
| May 7, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.31% |
| May 6, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.42% |
| May 5, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.21% |
| May 4, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.31% |
| May 1, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| Apr 30, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.10% |
| Apr 29, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.54 | -0.31% |
| Apr 28, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.57 | -0.10% |
| Apr 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.58 | -0.21% |
| Apr 24, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.60 | 0.10% |
| Apr 23, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.59 | -0.10% |
| Apr 22, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.60 | 0.10% |
| Apr 21, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.59 | -0.31% |
| Apr 20, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.62 | -0.10% |
| Apr 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.63 | 0.42% |
| Apr 16, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.59 | -0.21% |
| Apr 15, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.61 | -0.10% |
| Apr 14, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.62 | 0.21% |
| Apr 13, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.60 | 0.21% |
| Apr 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.58 | -0.10% |
| Apr 9, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.59 | - |
| Apr 8, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.59 | 0.21% |
| Apr 7, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.57 | 0.10% |
| Apr 6, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.56 | -0.10% |
| Apr 2, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.57 | 0.10% |
| Apr 1, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.56 | 0.10% |
| Mar 31, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.55 | 0.10% |
| Mar 30, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.52 | 0.53% |
| Mar 27, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.47 | -0.11% |
| Mar 26, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.48 | -0.52% |
| Mar 25, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.53 | 0.42% |
| Mar 24, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.49 | -0.31% |
| Mar 23, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.52 | 0.31% |
| Mar 20, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.49 | -0.73% |
| Mar 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | - |
| Mar 18, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | -0.31% |
| Mar 17, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.58 | 0.10% |
| Mar 16, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.58 | 0.42% |
| Mar 13, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.54 | -0.21% |
| Mar 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | -0.31% |
| Mar 11, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.58 | -0.52% |
| Mar 10, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.63 | -0.21% |
| Mar 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.65 | 0.21% |