MFS Core Equity A (MRGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.31
+0.50 (0.91%)
Sep 5, 2025, 8:09 AM EDT
MRGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | - | - |
| Sep 4, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | 0.91% |
| Sep 3, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 0.33% |
| Sep 2, 2025 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | -0.64% |
| Aug 29, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.40% |
| Aug 28, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | 0.29% |
| Aug 27, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 0.38% |
| Aug 26, 2025 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | 0.26% |
| Aug 25, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -0.53% |
| Aug 22, 2025 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 1.50% |
| Aug 21, 2025 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -0.33% |
| Aug 20, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.15% |
| Aug 19, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -0.33% |
| Aug 18, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - |
| Aug 15, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -0.36% |
| Aug 14, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -0.13% |
| Aug 13, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.59% |
| Aug 12, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 1.30% |
| Aug 11, 2025 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | -0.41% |
| Aug 8, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.52% |
| Aug 7, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -0.06% |
| Aug 6, 2025 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | 0.47% |
| Aug 5, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -0.80% |
| Aug 4, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 1.47% |
| Aug 1, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -1.59% |
| Jul 31, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | -0.39% |
| Jul 30, 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.24% |
| Jul 29, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | -0.17% |
| Jul 28, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -0.09% |
| Jul 25, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 0.48% |
| Jul 24, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0.18% |
| Jul 23, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 0.80% |
| Jul 22, 2025 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | 0.19% |
| Jul 21, 2025 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 0.02% |
| Jul 18, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 0.02% |
| Jul 17, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.71% |
| Jul 16, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.32% |
| Jul 15, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | -0.69% |
| Jul 14, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.11% |
| Jul 11, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | -0.56% |
| Jul 10, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0.13% |
| Jul 9, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.60% |
| Jul 8, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -0.07% |
| Jul 7, 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -0.71% |
| Jul 3, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.92% |
| Jul 2, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | 0.32% |
| Jul 1, 2025 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 0.11% |
| Jun 30, 2025 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 0.40% |
| Jun 27, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 0.51% |
| Jun 26, 2025 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | 0.94% |