MFS Research Fund Class I (MRFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
59.77
+0.81 (1.37%)
Mar 5, 2025, 4:00 PM EST
MRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.59% |
| Mar 10, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -2.50% |
| Mar 7, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.32% |
| Mar 6, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -1.86% |
| Mar 5, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 1.37% |
| Mar 4, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -1.02% |
| Mar 3, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | -1.89% |
| Feb 28, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 1.50% |
| Feb 27, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -1.55% |
| Feb 26, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.12% |
| Feb 25, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | -0.38% |
| Feb 24, 2025 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -0.46% |
| Feb 21, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.72% |
| Feb 20, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -0.51% |
| Feb 19, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.02% |
| Feb 18, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0.29% |
| Feb 14, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.11% |
| Feb 13, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 0.86% |
| Feb 12, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.56% |
| Feb 11, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 0.05% |
| Feb 10, 2025 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.63% |
| Feb 7, 2025 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | -1.07% |
| Feb 6, 2025 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | 0.14% |
| Feb 5, 2025 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.52% |
| Feb 4, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.47% |
| Feb 3, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | -0.61% |
| Jan 31, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -0.27% |
| Jan 30, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 0.26% |
| Jan 29, 2025 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -0.53% |
| Jan 28, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.98% |
| Jan 27, 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.99% |
| Jan 24, 2025 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | -0.24% |
| Jan 23, 2025 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | 0.55% |
| Jan 22, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | 0.60% |
| Jan 21, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | 0.94% |
| Jan 17, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 0.87% |
| Jan 16, 2025 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.13% |
| Jan 15, 2025 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | 1.57% |
| Jan 14, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.27% |
| Jan 13, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 0.22% |
| Jan 10, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -1.50% |
| Jan 8, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.17% |
| Jan 7, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | -1.00% |
| Jan 6, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 0.54% |
| Jan 3, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 1.20% |
| Jan 2, 2025 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | -0.12% |
| Dec 31, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | -0.27% |
| Dec 30, 2024 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | -0.94% |
| Dec 27, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | -0.95% |
| Dec 26, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | -0.08% |