MFS Core Equity Fund Class B (MRGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.42
+0.03 (0.06%)
At close: Dec 5, 2025
MRGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.06% |
| Dec 4, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 0.06% |
| Dec 3, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0.39% |
| Dec 2, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.22% |
| Dec 1, 2025 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | -0.75% |
| Nov 28, 2025 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | 0.54% |
| Nov 26, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.57% |
| Nov 25, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 1.19% |
| Nov 24, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 1.34% |
| Nov 21, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 1.13% |
| Nov 20, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -1.51% |
| Nov 19, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.36% |
| Nov 18, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.58% |
| Nov 17, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -1.01% |
| Nov 14, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -0.15% |
| Nov 13, 2025 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | -1.60% |
| Nov 12, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.09% |
| Nov 11, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 0.39% |
| Nov 10, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 1.23% |
| Nov 7, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.26% |
| Nov 6, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -1.11% |
| Nov 5, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | 0.20% |
| Nov 4, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -0.86% |
| Nov 3, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| Oct 31, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.17% |
| Oct 30, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | -0.92% |
| Oct 29, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.26% |
| Oct 28, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | -0.15% |
| Oct 27, 2025 | 46.79 | 46.79 | 46.79 | 46.79 | 46.79 | 0.99% |
| Oct 24, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.63% |
| Oct 23, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.66% |
| Oct 22, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.59% |
| Oct 21, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.22% |
| Oct 20, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | 1.12% |
| Oct 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.46% |
| Oct 16, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.70% |
| Oct 15, 2025 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.20% |
| Oct 14, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.02% |
| Oct 13, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | 1.52% |
| Oct 10, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.73 | -2.49% |
| Oct 9, 2025 | 45.87 | 45.87 | 45.87 | 45.87 | 45.87 | -0.37% |
| Oct 8, 2025 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | 0.55% |
| Oct 7, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | -0.59% |
| Oct 6, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | 0.11% |
| Oct 3, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | 0.20% |
| Oct 2, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 0.07% |
| Oct 1, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.22% |
| Sep 30, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.33% |
| Sep 29, 2025 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | 0.15% |
| Sep 26, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.62% |