MFS Core Equity R4 (MRGJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.19
+0.51 (0.92%)
Sep 4, 2025, 4:00 PM EDT
MRGJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | 0.92% |
| Sep 3, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.32% |
| Sep 2, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.63% |
| Aug 29, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.39% |
| Aug 28, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.29% |
| Aug 27, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 0.38% |
| Aug 26, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 0.25% |
| Aug 25, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -0.52% |
| Aug 22, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 1.49% |
| Aug 21, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -0.31% |
| Aug 20, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.16% |
| Aug 19, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | -0.32% |
| Aug 18, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| Aug 15, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -0.36% |
| Aug 14, 2025 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | -0.14% |
| Aug 13, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | 0.60% |
| Aug 12, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 1.30% |
| Aug 11, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | -0.40% |
| Aug 8, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | 0.53% |
| Aug 7, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.07% |
| Aug 6, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.48% |
| Aug 5, 2025 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -0.78% |
| Aug 4, 2025 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 1.46% |
| Aug 1, 2025 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | -1.58% |
| Jul 31, 2025 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | -0.40% |
| Jul 30, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | -0.24% |
| Jul 29, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -0.16% |
| Jul 28, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -0.09% |
| Jul 25, 2025 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | 0.49% |
| Jul 24, 2025 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | 0.16% |
| Jul 23, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | 0.81% |
| Jul 22, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | 0.20% |
| Jul 21, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.02% |
| Jul 18, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.02% |
| Jul 17, 2025 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | 0.72% |
| Jul 16, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.32% |
| Jul 15, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -0.70% |
| Jul 14, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0.11% |
| Jul 11, 2025 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -0.55% |
| Jul 10, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.13% |
| Jul 9, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.59% |
| Jul 8, 2025 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -0.06% |
| Jul 7, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.71% |
| Jul 3, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.91% |
| Jul 2, 2025 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | 0.33% |
| Jul 1, 2025 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0.11% |
| Jun 30, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.39% |
| Jun 27, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | 0.52% |
| Jun 26, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | 0.95% |
| Jun 25, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.21% |