MFS Core Equity R3 (MRGHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.39
+0.35 (0.64%)
At close: Oct 2, 2026
MRGHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 0.64% |
| Oct 1, 2026 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 0.15% |
| Sep 30, 2026 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | -0.20% |
| Sep 29, 2026 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | -0.11% |
| Sep 28, 2026 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | -0.61% |
| Sep 25, 2026 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 0.56% |
| Sep 24, 2026 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | 0.07% |
| Sep 23, 2026 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -0.68% |
| Sep 22, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.05% |
| Sep 21, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 1.30% |
| Sep 18, 2026 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | 0.26% |
| Sep 17, 2026 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 1.05% |
| Sep 16, 2026 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -0.44% |
| Sep 15, 2026 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.49% |
| Sep 14, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.56% |
| Sep 11, 2026 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 0.84% |
| Sep 10, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -0.62% |
| Sep 9, 2026 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | -0.74% |
| Sep 8, 2026 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | -0.79% |
| Sep 4, 2026 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.36% |
| Sep 3, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 1.10% |
| Sep 2, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.38% |
| Sep 1, 2026 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.72% |
| Aug 31, 2026 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -0.54% |
| Aug 28, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | -0.29% |
| Aug 27, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.52% |
| Aug 26, 2026 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 0.16% |
| Aug 25, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.33% |
| Aug 24, 2026 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -0.23% |
| Aug 21, 2026 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 0.47% |
| Aug 20, 2026 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | -0.84% |
| Aug 19, 2026 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.13% |
| Aug 18, 2026 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | -0.91% |
| Aug 17, 2026 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | -0.53% |
| Aug 14, 2026 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -0.12% |
| Aug 13, 2026 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | 0.64% |
| Aug 12, 2026 | 56.13 | 56.13 | 56.13 | 56.13 | 56.13 | 0.23% |
| Aug 11, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.09% |
| Aug 10, 2026 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 0.02% |
| Aug 7, 2026 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 0.68% |
| Aug 6, 2026 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.05% |
| Aug 5, 2026 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | -0.27% |
| Aug 4, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | 1.75% |
| Aug 3, 2026 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 1.63% |
| Jul 31, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.99% |
| Jul 30, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 1.69% |
| Jul 29, 2026 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -1.52% |
| Jul 28, 2026 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.30% |
| Jul 27, 2026 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| Jul 24, 2026 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -0.02% |