MFS Research Fund Class I (MRFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.65
-0.06 (-0.10%)
Jun 5, 2025, 2:37 PM EDT
MRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -0.35% |
| Apr 14, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 0.64% |
| Apr 11, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 1.74% |
| Apr 10, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | -3.63% |
| Apr 9, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 9.18% |
| Apr 8, 2025 | 50.78 | 50.78 | 50.78 | 50.78 | 50.78 | -1.51% |
| Apr 7, 2025 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.17% |
| Apr 4, 2025 | 51.65 | 51.65 | 51.65 | 51.65 | 51.65 | -5.70% |
| Apr 3, 2025 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | -4.91% |
| Apr 2, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.73% |
| Apr 1, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.28% |
| Mar 31, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 0.48% |
| Mar 28, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | -2.04% |
| Mar 27, 2025 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | -0.43% |
| Mar 26, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | -1.10% |