MFS Research Fund Class I (MRFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.16
-1.52 (-2.43%)
At close: Jun 5, 2026
MRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2026 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -2.43% |
| Jun 4, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.68 | 0.37% |
| Jun 3, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -0.79% |
| Jun 2, 2026 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | -0.05% |
| Jun 1, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.56% |
| May 29, 2026 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | 0.02% |
| May 28, 2026 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.53% |
| May 27, 2026 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | -0.03% |
| May 26, 2026 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 0.53% |
| May 22, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.11% |
| May 21, 2026 | 61.91 | 61.91 | 61.91 | 61.91 | 61.91 | 0.45% |
| May 20, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 0.90% |
| May 19, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -0.68% |
| May 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.03% |
| May 15, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -1.25% |
| May 14, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | 0.84% |
| May 13, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.31% |
| May 12, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 0.08% |
| May 11, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.16% |
| May 8, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.37% |
| May 7, 2026 | 61.37 | 61.37 | 61.37 | 61.37 | 61.37 | -0.42% |
| May 6, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 1.18% |
| May 5, 2026 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 0.45% |
| May 4, 2026 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -0.36% |
| May 1, 2026 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | 0.12% |
| Apr 30, 2026 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 0.45% |
| Apr 29, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | -0.02% |
| Apr 28, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -0.71% |
| Apr 27, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| Apr 24, 2026 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | 0.61% |
| Apr 23, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.69% |
| Apr 22, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 0.83% |
| Apr 21, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -0.67% |
| Apr 20, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | -0.03% |
| Apr 17, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | 1.25% |
| Apr 16, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 0.13% |
| Apr 15, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 0.77% |
| Apr 14, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 1.10% |
| Apr 13, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.13% |
| Apr 10, 2026 | 58.34 | 58.34 | 58.34 | 58.34 | 58.34 | -0.03% |
| Apr 9, 2026 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 0.57% |
| Apr 8, 2026 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | 2.60% |
| Apr 7, 2026 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 0.04% |
| Apr 6, 2026 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 0.44% |
| Apr 2, 2026 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 0.23% |
| Apr 1, 2026 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 0.52% |
| Mar 31, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | 2.89% |
| Mar 30, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.24% |
| Mar 27, 2026 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -1.80% |
| Mar 26, 2026 | 55.43 | 55.43 | 55.43 | 55.43 | 55.43 | -1.68% |