MFS Core Equity R1 (MRGGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.40
+0.03 (0.07%)
Dec 4, 2025, 9:30 AM EST
MRGGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.07% |
| Dec 3, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.38% |
| Dec 2, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.22% |
| Dec 1, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.75% |
| Nov 28, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.53% |
| Nov 26, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.58% |
| Nov 25, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | 1.19% |
| Nov 24, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 1.32% |
| Nov 21, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | 1.13% |
| Nov 20, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -1.50% |
| Nov 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.34% |
| Nov 18, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.57% |
| Nov 17, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.01% |
| Nov 14, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -0.13% |
| Nov 13, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | -1.61% |
| Nov 12, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.09% |
| Nov 11, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.38% |
| Nov 10, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 1.23% |
| Nov 7, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | 0.27% |
| Nov 6, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | -1.13% |
| Nov 5, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.22% |
| Nov 4, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.88% |
| Nov 3, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | - |
| Oct 31, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.18% |
| Oct 30, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -0.92% |
| Oct 29, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -0.26% |
| Oct 28, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.13% |
| Oct 27, 2025 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | 0.99% |
| Oct 24, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.62% |
| Oct 23, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | 0.65% |
| Oct 22, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | -0.58% |
| Oct 21, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.22% |
| Oct 20, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 1.13% |
| 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% |