MFS Research Fund Class I (MRFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.76
+0.36 (0.58%)
Jun 27, 2025, 4:00 PM EDT
MRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.58% |
| Jun 26, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.97% |
| Jun 25, 2025 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -0.06% |
| Jun 24, 2025 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | 1.18% |
| Jun 23, 2025 | 61.12 | 61.12 | 61.12 | 61.12 | 61.12 | 0.86% |
| Jun 20, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.38% |
| Jun 18, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | -0.16% |
| Jun 17, 2025 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | -0.68% |
| Jun 16, 2025 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | 1.09% |
| Jun 13, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | -1.37% |
| Jun 12, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 0.42% |
| Jun 11, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -0.29% |
| Jun 10, 2025 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 0.47% |
| Jun 9, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -0.07% |
| Jun 6, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.91% |
| Jun 5, 2025 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.10% |
| Jun 4, 2025 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | 0.25% |
| Jun 3, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 0.55% |
| Jun 2, 2025 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | 0.23% |
| May 30, 2025 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | -0.03% |
| May 29, 2025 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.37% |
| May 28, 2025 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -0.75% |
| May 27, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 1.94% |
| May 23, 2025 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | -0.65% |
| May 22, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | -0.02% |
| May 21, 2025 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -1.65% |
| May 20, 2025 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.36% |
| May 19, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.10% |
| May 16, 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.58% |
| May 15, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.43% |
| May 14, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -0.08% |
| May 13, 2025 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.55% |
| May 12, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 3.31% |
| May 9, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | -0.21% |
| May 8, 2025 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | 0.80% |
| May 7, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.51% |
| May 6, 2025 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | -0.56% |
| May 5, 2025 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | -0.48% |
| May 2, 2025 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | 1.47% |
| May 1, 2025 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | 0.99% |
| Apr 30, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.51 | 0.25% |
| Apr 29, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | 0.71% |
| Apr 28, 2025 | 55.97 | 55.97 | 55.97 | 55.97 | 55.97 | 0.05% |
| Apr 25, 2025 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | 0.56% |
| Apr 24, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 1.98% |
| Apr 23, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 1.68% |
| Apr 22, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 2.64% |
| Apr 21, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | -2.26% |
| Apr 17, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.11% |
| Apr 16, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | -2.02% |