MFS Core Equity Fund Class R4 (MRGJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.75
+0.08 (0.16%)
At close: Feb 13, 2026
MRGJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.16% |
| Feb 12, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -1.67% |
| Feb 11, 2026 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | -0.12% |
| Feb 10, 2026 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | -0.27% |
| Feb 9, 2026 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 0.29% |
| Feb 6, 2026 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 2.10% |
| Feb 5, 2026 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | -1.12% |
| Feb 4, 2026 | 51.09 | 51.09 | 51.09 | 51.09 | 51.09 | -0.47% |
| Feb 3, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -1.04% |
| Feb 2, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.31% |
| Jan 30, 2026 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | -0.71% |
| Jan 29, 2026 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -0.19% |
| Jan 28, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | -0.19% |
| Jan 27, 2026 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.62% |
| Jan 26, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 0.66% |
| Jan 23, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.14% |
| Jan 22, 2026 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | 0.64% |
| Jan 21, 2026 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 1.09% |
| Jan 20, 2026 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -2.12% |
| Jan 16, 2026 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | -0.02% |
| Jan 15, 2026 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | 0.58% |
| Jan 14, 2026 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | -0.62% |
| Jan 13, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -0.33% |
| Jan 12, 2026 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | 0.19% |
| Jan 9, 2026 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.68% |
| Jan 8, 2026 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -0.04% |
| Jan 7, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -0.52% |
| Jan 6, 2026 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | 0.80% |
| Jan 5, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.94% |
| Jan 2, 2026 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0.30% |
| Dec 31, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | -0.76% |
| Dec 30, 2025 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -0.16% |
| Dec 29, 2025 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | -0.29% |
| Dec 26, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | 0.08% |
| Dec 24, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | 0.27% |
| Dec 23, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.41% |
| Dec 22, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.65% |
| Dec 19, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 0.86% |
| Dec 18, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | 0.72% |
| Dec 17, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.95% |
| Dec 16, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -12.39% |
| Dec 15, 2025 | 50.55 | 50.55 | 50.55 | 57.48 | 50.55 | -0.29% |
| Dec 12, 2025 | 50.70 | 50.70 | 50.70 | 57.65 | 50.70 | -1.37% |
| Dec 11, 2025 | 51.41 | 51.41 | 51.41 | 58.45 | 51.41 | 0.48% |
| Dec 10, 2025 | 51.16 | 51.16 | 51.16 | 58.17 | 51.16 | 0.94% |
| Dec 9, 2025 | 50.69 | 50.69 | 50.69 | 57.63 | 50.69 | -0.21% |
| Dec 8, 2025 | 50.79 | 50.79 | 50.79 | 57.75 | 50.79 | -0.21% |
| Dec 5, 2025 | 50.90 | 50.90 | 50.90 | 57.87 | 50.90 | 0.09% |
| Dec 4, 2025 | 50.85 | 50.85 | 50.85 | 57.82 | 50.85 | 0.07% |
| Dec 3, 2025 | 50.82 | 50.82 | 50.82 | 57.78 | 50.82 | 0.38% |