MFS Core Equity R4 (MRGJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
57.56
+0.13 (0.23%)
At close: Dec 2, 2025
MRGJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | 0.07% |
| Dec 3, 2025 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | 0.38% |
| Dec 2, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 0.23% |
| Dec 1, 2025 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | -0.76% |
| Nov 28, 2025 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | 0.56% |
| Nov 26, 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | 0.58% |
| Nov 25, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 1.20% |
| Nov 24, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 1.33% |
| Nov 21, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.12% |
| Nov 20, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -1.48% |
| Nov 19, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 0.34% |
| Nov 18, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | -0.57% |
| Nov 17, 2025 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | -1.01% |
| Nov 14, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | -0.14% |
| Nov 13, 2025 | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | -1.59% |
| Nov 12, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 0.09% |
| Nov 11, 2025 | 57.66 | 57.66 | 57.66 | 57.66 | 57.66 | 0.38% |
| Nov 10, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 1.23% |
| Nov 7, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | 0.28% |
| Nov 6, 2025 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | -1.12% |
| Nov 5, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 0.21% |
| Nov 4, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.87% |
| Nov 3, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Oct 31, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 0.17% |
| Oct 30, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.91% |
| Oct 29, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | -0.26% |
| Oct 28, 2025 | 58.18 | 58.18 | 58.18 | 58.18 | 58.18 | -0.14% |
| Oct 27, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | 0.99% |
| Oct 24, 2025 | 57.69 | 57.69 | 57.69 | 57.69 | 57.69 | 0.65% |
| Oct 23, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 0.65% |
| Oct 22, 2025 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -0.58% |
| Oct 21, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | 0.23% |
| Oct 20, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 1.11% |
| Oct 17, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 0.48% |
| Oct 16, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | -0.71% |
| Oct 15, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 0.19% |
| Oct 14, 2025 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | 0.04% |
| Oct 13, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 1.53% |
| Oct 10, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | -2.49% |
| Oct 9, 2025 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -0.35% |
| Oct 8, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 0.54% |
| Oct 7, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | -0.59% |
| Oct 6, 2025 | 57.32 | 57.32 | 57.32 | 57.32 | 57.32 | 0.12% |
| Oct 3, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 0.19% |
| Oct 2, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 0.07% |
| Oct 1, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.21% |
| Sep 30, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | 0.35% |
| Sep 29, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 0.14% |
| Sep 26, 2025 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.62% |
| Sep 25, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -0.55% |