MFS Core Equity R4 (MRGJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.52
+0.27 (0.48%)
Oct 17, 2025, 4:00 PM EDT
MRGJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 24, 2025 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -0.44% |
| Sep 23, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | -0.54% |
| Sep 22, 2025 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | 0.14% |
| Sep 19, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 0.26% |
| Sep 18, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 0.56% |
| Sep 17, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | -0.09% |
| Sep 16, 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | -0.23% |
| Sep 15, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.35% |
| Sep 12, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -0.51% |
| Sep 11, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | 1.12% |
| Sep 10, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | -0.04% |
| Sep 9, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | -0.02% |
| Sep 8, 2025 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | 0.34% |
| Sep 5, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | -0.07% |
| 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% |