MFS Research Fund Class I (MRFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.65
-0.06 (-0.09%)
Jul 31, 2025, 4:00 PM EDT
MRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 63.57 | 63.57 | 63.57 | 63.57 | 63.57 | -1.67% |
| Jul 31, 2025 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | -0.09% |
| Jul 30, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -0.17% |
| Jul 29, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 64.82 | -0.22% |
| Jul 28, 2025 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | -0.11% |
| Jul 25, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | 0.43% |
| Jul 24, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0.22% |
| Jul 23, 2025 | 64.61 | 64.61 | 64.61 | 64.61 | 64.61 | 0.92% |
| Jul 22, 2025 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | 0.22% |
| Jul 21, 2025 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | 0.02% |
| Jul 18, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 0.03% |
| Jul 17, 2025 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.68% |
| Jul 16, 2025 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | 0.27% |
| Jul 15, 2025 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | -0.47% |
| Jul 14, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | - |
| Jul 11, 2025 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.50% |
| Jul 10, 2025 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 0.08% |
| Jul 9, 2025 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 0.61% |
| Jul 8, 2025 | 63.43 | 63.43 | 63.43 | 63.43 | 63.43 | -0.06% |
| Jul 7, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | -0.67% |
| Jul 3, 2025 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 0.92% |
| Jul 2, 2025 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | 0.33% |
| Jul 1, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.11% |
| Jun 30, 2025 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 0.45% |
| 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% |