MFS Core Equity R1 (MRGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.43
+0.21 (0.47%)
Oct 17, 2025, 4:00 PM EDT
MRGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 0.47% |
| Oct 16, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -0.72% |
| Oct 15, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | 0.18% |
| Oct 14, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | 0.02% |
| Oct 13, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 1.55% |
| Oct 10, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -2.52% |
| Oct 9, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.36% |
| Oct 8, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.56% |
| Oct 7, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.60% |
| Oct 6, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | 0.11% |
| Oct 3, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.18% |
| Oct 2, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 0.09% |
| Oct 1, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.20% |
| Sep 30, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.36% |
| Sep 29, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.13% |
| Sep 26, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.61% |
| Sep 25, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.54% |
| Sep 24, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -0.47% |
| Sep 23, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | -0.53% |
| Sep 22, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.13% |
| Sep 19, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 0.27% |
| Sep 18, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | 0.56% |
| Sep 17, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.09% |
| Sep 16, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | -0.25% |
| Sep 15, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.36% |
| Sep 12, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -0.54% |
| Sep 11, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 1.13% |
| Sep 10, 2025 | 44.32 | 44.32 | 44.32 | 44.32 | 44.32 | -0.02% |
| Sep 9, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | -0.02% |
| Sep 8, 2025 | 44.34 | 44.34 | 44.34 | 44.34 | 44.34 | 0.32% |
| Sep 5, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.07% |
| Sep 4, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.91% |
| Sep 3, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 0.32% |
| Sep 2, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -0.64% |
| Aug 29, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | -0.41% |
| Aug 28, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 0.30% |
| Aug 27, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0.39% |
| Aug 26, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | 0.25% |
| Aug 25, 2025 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | -0.55% |
| Aug 22, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 1.50% |
| Aug 21, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -0.32% |
| Aug 20, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -0.16% |
| Aug 19, 2025 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | -0.32% |
| Aug 18, 2025 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | -0.02% |
| Aug 15, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | -0.36% |
| Aug 14, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.14% |
| Aug 13, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | 0.60% |
| Aug 12, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | 1.28% |
| Aug 11, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -0.39% |
| Aug 8, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 0.51% |