MFS Research I (MRFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.59
-0.53 (-0.91%)
At close: Dec 17, 2025
MRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 57.99 | 57.99 | 57.99 | 57.99 | 57.99 | 0.69% |
| Dec 17, 2025 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | -0.91% |
| Dec 16, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.33% |
| Dec 15, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | -0.32% |
| Dec 12, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -1.27% |
| Dec 11, 2025 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 0.30% |
| Dec 10, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | 0.75% |
| Dec 9, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | -13.69% |
| Dec 8, 2025 | 58.74 | 58.74 | 58.74 | 67.93 | 58.74 | -0.04% |
| Dec 5, 2025 | 58.77 | 58.77 | 58.77 | 67.96 | 58.77 | 0.18% |
| Dec 4, 2025 | 58.67 | 58.67 | 58.67 | 67.84 | 58.67 | 0.13% |
| Dec 3, 2025 | 58.59 | 58.59 | 58.59 | 67.75 | 58.59 | 0.18% |
| Dec 2, 2025 | 58.49 | 58.49 | 58.49 | 67.63 | 58.49 | 0.15% |
| Dec 1, 2025 | 58.40 | 58.40 | 58.40 | 67.53 | 58.40 | -0.72% |
| Nov 28, 2025 | 58.82 | 58.82 | 58.82 | 68.02 | 58.82 | 0.50% |
| Nov 26, 2025 | 58.53 | 58.53 | 58.53 | 67.68 | 58.53 | 0.58% |
| Nov 25, 2025 | 58.19 | 58.19 | 58.19 | 67.29 | 58.19 | 1.08% |
| Nov 24, 2025 | 57.57 | 57.57 | 57.57 | 66.57 | 57.57 | 1.37% |
| Nov 21, 2025 | 56.79 | 56.79 | 56.79 | 65.67 | 56.79 | 1.03% |
| Nov 20, 2025 | 56.21 | 56.21 | 56.21 | 65.00 | 56.21 | -1.35% |
| Nov 19, 2025 | 56.98 | 56.98 | 56.98 | 65.89 | 56.98 | 0.34% |
| Nov 18, 2025 | 56.79 | 56.79 | 56.79 | 65.67 | 56.79 | -0.76% |
| Nov 17, 2025 | 57.22 | 57.22 | 57.22 | 66.17 | 57.22 | -0.99% |
| Nov 14, 2025 | 57.79 | 57.79 | 57.79 | 66.83 | 57.79 | -0.09% |
| Nov 13, 2025 | 57.85 | 57.85 | 57.85 | 66.89 | 57.85 | -1.60% |
| Nov 12, 2025 | 58.79 | 58.79 | 58.79 | 67.98 | 58.79 | 0.06% |
| Nov 11, 2025 | 58.75 | 58.75 | 58.75 | 67.94 | 58.75 | 0.22% |
| Nov 10, 2025 | 58.62 | 58.62 | 58.62 | 67.79 | 58.62 | 1.38% |
| Nov 7, 2025 | 57.83 | 57.83 | 57.83 | 66.87 | 57.83 | 0.28% |
| Nov 6, 2025 | 57.66 | 57.66 | 57.66 | 66.68 | 57.66 | -1.05% |
| Nov 5, 2025 | 58.28 | 58.28 | 58.28 | 67.39 | 58.28 | 0.04% |
| Nov 4, 2025 | 58.25 | 58.25 | 58.25 | 67.36 | 58.25 | -0.85% |
| Nov 3, 2025 | 58.75 | 58.75 | 58.75 | 67.94 | 58.75 | 0.07% |
| Oct 31, 2025 | 58.71 | 58.71 | 58.71 | 67.89 | 58.71 | 0.12% |
| Oct 30, 2025 | 58.64 | 58.64 | 58.64 | 67.81 | 58.64 | -1.08% |
| Oct 29, 2025 | 59.28 | 59.28 | 59.28 | 68.55 | 59.28 | 0.19% |
| Oct 28, 2025 | 59.17 | 59.17 | 59.17 | 68.42 | 59.17 | 0.09% |
| Oct 27, 2025 | 59.12 | 59.12 | 59.12 | 68.36 | 59.12 | 1.14% |
| Oct 24, 2025 | 58.45 | 58.45 | 58.45 | 67.59 | 58.45 | 0.72% |
| Oct 23, 2025 | 58.04 | 58.04 | 58.04 | 67.11 | 58.04 | 0.58% |
| Oct 22, 2025 | 57.70 | 57.70 | 57.70 | 66.72 | 57.70 | -0.36% |
| Oct 21, 2025 | 57.91 | 57.91 | 57.91 | 66.96 | 57.91 | 0.27% |
| Oct 20, 2025 | 57.75 | 57.75 | 57.75 | 66.78 | 57.75 | 1.03% |
| Oct 17, 2025 | 57.16 | 57.16 | 57.16 | 66.10 | 57.16 | 0.50% |
| Oct 16, 2025 | 56.88 | 56.88 | 56.88 | 65.77 | 56.88 | -0.71% |
| Oct 15, 2025 | 57.28 | 57.28 | 57.28 | 66.24 | 57.28 | 0.17% |
| Oct 14, 2025 | 57.19 | 57.19 | 57.19 | 66.13 | 57.19 | -0.20% |
| Oct 13, 2025 | 57.30 | 57.30 | 57.30 | 66.26 | 57.30 | 1.42% |
| Oct 10, 2025 | 56.50 | 56.50 | 56.50 | 65.33 | 56.50 | -2.46% |
| Oct 9, 2025 | 57.92 | 57.92 | 57.92 | 66.98 | 57.92 | -0.22% |