MFS Core Equity R3 (MRGHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.45
+0.27 (0.49%)
Oct 17, 2025, 4:00 PM EDT
MRGHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 24, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | -0.47% |
| Sep 23, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.52% |
| Sep 22, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | 0.14% |
| Sep 19, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.25% |
| Sep 18, 2025 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | 0.56% |
| Sep 17, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -0.09% |
| Sep 16, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.23% |
| Sep 15, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | 0.36% |
| Sep 12, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | -0.52% |
| Sep 11, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 1.12% |
| Sep 10, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | -0.04% |
| Sep 9, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -0.02% |
| Sep 8, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.33% |
| Sep 5, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.05% |
| Sep 4, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.92% |
| Sep 3, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 0.33% |
| Sep 2, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.64% |
| Aug 29, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -0.40% |
| Aug 28, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 0.29% |
| Aug 27, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 0.38% |
| Aug 26, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.26% |
| Aug 25, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | -0.55% |
| Aug 22, 2025 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 1.52% |
| Aug 21, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.33% |
| Aug 20, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -0.15% |
| Aug 19, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.33% |
| Aug 18, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| Aug 15, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -0.37% |
| Aug 14, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.15% |
| Aug 13, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | 0.61% |
| Aug 12, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 1.28% |
| Aug 11, 2025 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.41% |
| Aug 8, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.54% |
| Aug 7, 2025 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -0.07% |