MFS Core Equity Fund Class R4 (MRGJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
47.32
-0.13 (-0.27%)
Mar 30, 2026, 9:30 AM EST
MRGJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | 2.96% |
| Mar 30, 2026 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | -0.27% |
| Mar 27, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | -1.72% |
| Mar 26, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -1.71% |
| Mar 25, 2026 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | 0.51% |
| Mar 24, 2026 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | -0.35% |
| Mar 23, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.34% |
| Mar 20, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | -1.55% |
| Mar 19, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -0.02% |
| Mar 18, 2026 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | -1.29% |
| Mar 17, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.36% |
| Mar 16, 2026 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 1.08% |
| Mar 13, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.49% |
| Mar 12, 2026 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -1.54% |
| Mar 11, 2026 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.34% |
| Mar 10, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.28% |
| Mar 9, 2026 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | 0.80% |
| Mar 6, 2026 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | -1.48% |
| Mar 5, 2026 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.53% |
| Mar 4, 2026 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 0.55% |
| Mar 3, 2026 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -1.07% |
| Mar 2, 2026 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.25% |
| Feb 27, 2026 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | -0.39% |
| Feb 26, 2026 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -0.16% |
| Feb 25, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.65% |
| Feb 24, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.77% |
| Feb 23, 2026 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -1.27% |
| Feb 20, 2026 | 51.38 | 51.38 | 51.38 | 51.38 | 51.38 | 0.67% |
| Feb 19, 2026 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | -0.39% |
| Feb 18, 2026 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | 0.89% |
| Feb 17, 2026 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 0.08% |
| 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% |