MFS Research I (MRFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
63.89
-0.41 (-0.64%)
At close: Aug 31, 2026
MRFIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 31, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | -0.64% |
| Aug 28, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.22% |
| Aug 27, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 0.42% |
| Aug 26, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.19% |
| Aug 25, 2026 | 64.05 | 64.05 | 64.05 | 64.05 | 64.05 | 0.36% |
| Aug 24, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | -0.30% |
| Aug 21, 2026 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 0.41% |
| Aug 20, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | -0.90% |
| Aug 19, 2026 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | -0.16% |
| Aug 18, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | -0.94% |
| Aug 17, 2026 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | -0.54% |
| Aug 14, 2026 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | -0.08% |
| Aug 13, 2026 | 65.44 | 65.44 | 65.44 | 65.44 | 65.44 | 0.58% |
| Aug 12, 2026 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | 0.32% |
| Aug 11, 2026 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -0.18% |
| Aug 10, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -0.08% |
| Aug 7, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 0.60% |
| Aug 6, 2026 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 0.06% |
| Aug 5, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | -0.14% |
| Aug 4, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | 1.54% |
| Aug 3, 2026 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | 1.50% |
| Jul 31, 2026 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 0.77% |
| Jul 30, 2026 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 1.83% |
| Jul 29, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -1.69% |
| Jul 28, 2026 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | 0.19% |
| Jul 27, 2026 | 62.09 | 62.09 | 62.09 | 62.09 | 62.09 | -0.05% |
| Jul 24, 2026 | 62.12 | 62.12 | 62.12 | 62.12 | 62.12 | -0.05% |
| Jul 23, 2026 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | -0.92% |
| Jul 22, 2026 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.03% |
| Jul 21, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 0.84% |
| Jul 20, 2026 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | -0.06% |
| Jul 17, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -0.99% |
| Jul 16, 2026 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | -0.70% |
| Jul 15, 2026 | 63.29 | 63.29 | 63.29 | 63.29 | 63.29 | 0.27% |
| Jul 14, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.54% |
| Jul 13, 2026 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | -0.84% |
| Jul 10, 2026 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | 0.54% |
| Jul 9, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.90% |
| Jul 8, 2026 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -0.13% |
| Jul 7, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -0.48% |
| Jul 6, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.77% |
| Jul 2, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.11% |
| Jul 1, 2026 | 62.24 | 62.24 | 62.24 | 62.24 | 62.24 | -0.24% |
| Jun 30, 2026 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | 1.12% |
| Jun 29, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1.06% |
| Jun 26, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.25% |
| Jun 25, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.13% |
| Jun 24, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | 0.05% |
| Jun 23, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | -1.53% |
| Jun 22, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.69% |