MFS Research Fund Class I (MRFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
59.72
+0.13 (0.22%)
Jan 13, 2025, 4:00 PM EST
MRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 24, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.85% |
| Dec 23, 2024 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 0.51% |
| Dec 20, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 1.08% |
| Dec 19, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 0.03% |
| Dec 18, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | -2.85% |
| Dec 17, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.55% |
| Dec 16, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.11% |
| Dec 13, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | -0.58% |
| Dec 12, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -0.46% |
| Dec 11, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 0.82% |
| Dec 10, 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -9.02% |
| Dec 9, 2024 | 68.21 | 68.21 | 68.21 | 68.21 | 68.21 | -0.60% |
| Dec 6, 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 0.15% |
| Dec 5, 2024 | 68.52 | 68.52 | 68.52 | 68.52 | 68.52 | -0.39% |
| Dec 4, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 1.06% |
| Dec 3, 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | -0.07% |
| Dec 2, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | 0.35% |
| Nov 29, 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 0.43% |
| Nov 27, 2024 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | -0.32% |
| Nov 26, 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 0.53% |
| Nov 25, 2024 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | 0.52% |
| Nov 22, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | 0.33% |
| Nov 21, 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | 0.65% |
| Nov 20, 2024 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -0.03% |
| Nov 19, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | 0.35% |
| Nov 18, 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | 0.27% |
| Nov 15, 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -1.52% |
| Nov 14, 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.65% |
| Nov 13, 2024 | 67.52 | 67.52 | 67.52 | 67.52 | 67.52 | 0.12% |
| Nov 12, 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | -0.06% |
| Nov 11, 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | 0.15% |
| Nov 8, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | 0.15% |
| Nov 7, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.73% |
| Nov 6, 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | 2.19% |
| Nov 5, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | 1.11% |
| Nov 4, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | -0.12% |
| Nov 1, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | 0.68% |
| Oct 31, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | -1.80% |
| Oct 30, 2024 | 65.46 | 65.46 | 65.46 | 65.46 | 65.46 | -0.06% |
| Oct 29, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.28% |
| Oct 28, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 65.32 | 0.37% |
| Oct 25, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | -0.05% |
| Oct 24, 2024 | 65.11 | 65.11 | 65.11 | 65.11 | 65.11 | 0.02% |
| Oct 23, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | -0.73% |
| Oct 22, 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | -0.05% |
| Oct 21, 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | -0.33% |
| Oct 18, 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 0.27% |
| Oct 17, 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | 0.02% |
| Oct 16, 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | 0.35% |
| Oct 15, 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | -0.49% |
| Oct 14, 2024 | 65.73 | 65.73 | 65.73 | 65.73 | 65.73 | 0.86% |
| Oct 11, 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | 0.70% |
| Oct 10, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 64.72 | -0.14% |
| Oct 9, 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | 0.59% |
| Oct 8, 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.75% |
| Oct 7, 2024 | 63.95 | 63.95 | 63.95 | 63.95 | 63.95 | -0.90% |
| Oct 4, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 0.78% |
| Oct 3, 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 64.03 | -0.25% |
| Oct 2, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.02% |
| Oct 1, 2024 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.74% |
| Sep 30, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.26% |
| Sep 27, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.11% |
| Sep 26, 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 0.58% |
| Sep 25, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | -0.34% |
| Sep 24, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 0.09% |
| Sep 23, 2024 | 64.35 | 64.35 | 64.35 | 64.35 | 64.35 | 0.12% |
| Sep 20, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | -0.22% |
| Sep 19, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | 1.72% |
| Sep 18, 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | -0.36% |
| Sep 17, 2024 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.09% |
| Sep 16, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 0.35% |
| Sep 13, 2024 | 63.27 | 63.27 | 63.27 | 63.27 | 63.27 | 0.57% |
| Sep 12, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | 0.74% |
| Sep 11, 2024 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | 0.92% |
| Sep 10, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 0.18% |
| Sep 9, 2024 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 1.10% |
| Sep 6, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -1.48% |
| Sep 5, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.31% |
| Sep 4, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | -0.11% |
| Sep 3, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | -2.06% |
| Aug 30, 2024 | 63.59 | 63.59 | 63.59 | 63.59 | 63.59 | 0.98% |
| Aug 29, 2024 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.21% |
| Aug 28, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | -0.57% |
| Aug 27, 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | 0.02% |
| Aug 26, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | -0.25% |
| Aug 23, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 1.07% |
| Aug 22, 2024 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | -0.81% |
| Aug 21, 2024 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 0.51% |