MFS Core Equity R3 (MRGHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.67
+0.22 (0.39%)
Dec 3, 2025, 9:30 AM EST
MRGHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.05% |
| Dec 3, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 0.39% |
| Dec 2, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | 0.21% |
| Dec 1, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | -0.74% |
| Nov 28, 2025 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 0.55% |
| Nov 26, 2025 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 0.55% |
| Nov 25, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 1.21% |
| Nov 24, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | 1.33% |
| Nov 21, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 1.13% |
| Nov 20, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | -1.49% |
| Nov 19, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 0.35% |
| Nov 18, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.58% |
| Nov 17, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -0.99% |
| Nov 14, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -0.14% |
| Nov 13, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.61% |
| Nov 12, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | 0.09% |
| Nov 11, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 0.39% |
| Nov 10, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 1.24% |
| Nov 7, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | 0.27% |
| Nov 6, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -1.12% |
| Nov 5, 2025 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 0.21% |
| Nov 4, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.87% |
| Nov 3, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| Oct 31, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.16% |
| Oct 30, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.91% |
| Oct 29, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.93 | -0.26% |
| Oct 28, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | -0.12% |
| Oct 27, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 0.99% |
| Oct 24, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 0.64% |
| Oct 23, 2025 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | 0.64% |
| Oct 22, 2025 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | -0.59% |
| Oct 21, 2025 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 0.23% |
| Oct 20, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 1.12% |
| Oct 17, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 0.49% |
| Oct 16, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.72% |
| Oct 15, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | 0.20% |
| Oct 14, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 0.04% |
| Oct 13, 2025 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | 1.52% |
| Oct 10, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -2.48% |
| Oct 9, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.36% |
| Oct 8, 2025 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 0.55% |
| Oct 7, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -0.60% |
| Oct 6, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.12% |
| Oct 3, 2025 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | 0.18% |
| Oct 2, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.09% |
| Oct 1, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | 0.21% |
| Sep 30, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.34% |
| Sep 29, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 0.14% |
| Sep 26, 2025 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | 0.61% |
| Sep 25, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | -0.54% |