MFS Research Fund Class I (MRFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.55
+0.90 (1.68%)
At close: Apr 23, 2025
MRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 25, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 0.12% |
| Mar 24, 2025 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 1.70% |
| Mar 21, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | - |
| Mar 20, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -0.38% |
| Mar 19, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.90% |
| Mar 18, 2025 | 57.48 | 57.48 | 57.48 | 57.48 | 57.48 | -0.96% |
| Mar 17, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 0.69% |
| Mar 14, 2025 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 2.16% |
| Mar 13, 2025 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -1.57% |
| Mar 12, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 0.49% |
| Mar 11, 2025 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | -0.59% |
| Mar 10, 2025 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -2.50% |
| Mar 7, 2025 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.32% |
| Mar 6, 2025 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -1.86% |
| Mar 5, 2025 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 1.37% |
| Mar 4, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | -1.02% |
| Mar 3, 2025 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | -1.89% |
| Feb 28, 2025 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 1.50% |
| Feb 27, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | -1.55% |
| Feb 26, 2025 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.12% |
| Feb 25, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | -0.38% |
| Feb 24, 2025 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -0.46% |
| Feb 21, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -1.72% |
| Feb 20, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | -0.51% |
| Feb 19, 2025 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | 0.02% |
| Feb 18, 2025 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | 0.29% |
| Feb 14, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -0.11% |
| Feb 13, 2025 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 0.86% |
| Feb 12, 2025 | 61.94 | 61.94 | 61.94 | 61.94 | 61.94 | -0.56% |
| Feb 11, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 0.05% |