MFS Core Equity R3 (MRGHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.81
-0.22 (-0.40%)
Aug 29, 2025, 4:00 PM EDT
MRGHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 6, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 0.47% |
| Aug 5, 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | -0.78% |
| Aug 4, 2025 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | 1.47% |
| Aug 1, 2025 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | -1.59% |
| Jul 31, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -0.39% |
| Jul 30, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -0.24% |
| Jul 29, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.17% |
| Jul 28, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.09% |
| Jul 25, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.48% |
| Jul 24, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 0.17% |
| Jul 23, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 0.80% |
| Jul 22, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.21% |
| Jul 21, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.02% |
| Jul 18, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.02% |
| Jul 17, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.72% |
| Jul 16, 2025 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.32% |
| Jul 15, 2025 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | -0.69% |
| Jul 14, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 0.11% |
| Jul 11, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -0.56% |
| Jul 10, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.11% |
| Jul 9, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.60% |
| Jul 8, 2025 | 53.17 | 53.17 | 53.17 | 53.17 | 53.17 | -0.06% |
| Jul 7, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.71% |
| Jul 3, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 0.90% |
| Jul 2, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 0.32% |
| Jul 1, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.11% |
| Jun 30, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | 0.40% |
| Jun 27, 2025 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | 0.52% |
| Jun 26, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | 0.94% |
| Jun 25, 2025 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -0.19% |