MFS Core Equity R3 (MRGHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.46
+0.48 (0.96%)
At close: Jan 5, 2026
MRGHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 7, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -0.53% |
| Jan 6, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.79% |
| Jan 5, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 0.96% |
| Jan 2, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.28% |
| Dec 31, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -0.76% |
| Dec 30, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.16% |
| Dec 29, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.30% |
| Dec 26, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.08% |
| Dec 24, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0.28% |
| Dec 23, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.40% |
| Dec 22, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 0.66% |
| Dec 19, 2025 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 0.85% |
| Dec 18, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.71% |
| Dec 17, 2025 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | -0.95% |
| Dec 16, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -12.28% |
| Dec 15, 2025 | 49.62 | 49.62 | 49.62 | 56.36 | 49.62 | -0.32% |
| Dec 12, 2025 | 49.78 | 49.78 | 49.78 | 56.54 | 49.78 | -1.36% |
| Dec 11, 2025 | 50.47 | 50.47 | 50.47 | 57.32 | 50.47 | 0.47% |
| Dec 10, 2025 | 50.23 | 50.23 | 50.23 | 57.05 | 50.23 | 0.94% |
| Dec 9, 2025 | 49.76 | 49.76 | 49.76 | 56.52 | 49.76 | -0.21% |
| Dec 8, 2025 | 49.87 | 49.87 | 49.87 | 56.64 | 49.87 | -0.19% |
| Dec 5, 2025 | 49.97 | 49.97 | 49.97 | 56.75 | 49.97 | 0.09% |
| Dec 4, 2025 | 49.92 | 49.92 | 49.92 | 56.70 | 49.92 | 0.05% |
| Dec 3, 2025 | 49.90 | 49.90 | 49.90 | 56.67 | 49.90 | 0.39% |
| Dec 2, 2025 | 49.70 | 49.70 | 49.70 | 56.45 | 49.70 | 0.21% |
| Dec 1, 2025 | 49.60 | 49.60 | 49.60 | 56.33 | 49.60 | -0.74% |
| Nov 28, 2025 | 49.97 | 49.97 | 49.97 | 56.75 | 49.97 | 0.55% |
| Nov 26, 2025 | 49.69 | 49.69 | 49.69 | 56.44 | 49.69 | 0.55% |
| Nov 25, 2025 | 49.42 | 49.42 | 49.42 | 56.13 | 49.42 | 1.21% |
| Nov 24, 2025 | 48.83 | 48.83 | 48.83 | 55.46 | 48.83 | 1.33% |
| Nov 21, 2025 | 48.19 | 48.19 | 48.19 | 54.73 | 48.19 | 1.13% |
| Nov 20, 2025 | 47.65 | 47.65 | 47.65 | 54.12 | 47.65 | -1.49% |
| Nov 19, 2025 | 48.37 | 48.37 | 48.37 | 54.94 | 48.37 | 0.35% |
| Nov 18, 2025 | 48.21 | 48.21 | 48.21 | 54.75 | 48.20 | -0.58% |
| Nov 17, 2025 | 48.49 | 48.49 | 48.49 | 55.07 | 48.49 | -0.99% |
| Nov 14, 2025 | 48.97 | 48.97 | 48.97 | 55.62 | 48.97 | -0.14% |
| Nov 13, 2025 | 49.04 | 49.04 | 49.04 | 55.70 | 49.04 | -1.61% |
| Nov 12, 2025 | 49.84 | 49.84 | 49.84 | 56.61 | 49.84 | 0.09% |
| Nov 11, 2025 | 49.80 | 49.80 | 49.80 | 56.56 | 49.80 | 0.39% |
| Nov 10, 2025 | 49.61 | 49.61 | 49.61 | 56.34 | 49.60 | 1.24% |
| Nov 7, 2025 | 49.00 | 49.00 | 49.00 | 55.65 | 49.00 | 0.27% |
| Nov 6, 2025 | 48.87 | 48.87 | 48.87 | 55.50 | 48.87 | -1.12% |
| Nov 5, 2025 | 49.42 | 49.42 | 49.42 | 56.13 | 49.42 | 0.21% |
| Nov 4, 2025 | 49.31 | 49.31 | 49.31 | 56.01 | 49.31 | -0.87% |
| Nov 3, 2025 | 49.75 | 49.75 | 49.75 | 56.50 | 49.75 | - |
| Oct 31, 2025 | 49.75 | 49.75 | 49.75 | 56.50 | 49.75 | 0.16% |
| Oct 30, 2025 | 49.67 | 49.67 | 49.67 | 56.41 | 49.67 | -0.91% |
| Oct 29, 2025 | 50.12 | 50.12 | 50.12 | 56.93 | 50.12 | -0.26% |
| Oct 28, 2025 | 50.26 | 50.26 | 50.26 | 57.08 | 50.26 | -0.12% |
| Oct 27, 2025 | 50.32 | 50.32 | 50.32 | 57.15 | 50.32 | 0.99% |