MFS Core Equity R6 (MRGKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
59.63
+0.19 (0.32%)
Sep 3, 2025, 4:00 PM EDT
MRGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 0.91% |
| Sep 3, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | 0.32% |
| Sep 2, 2025 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -0.62% |
| Aug 29, 2025 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | -0.42% |
| Aug 28, 2025 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | 0.30% |
| Aug 27, 2025 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | 0.39% |
| Aug 26, 2025 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.25% |
| Aug 25, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.53% |
| Aug 22, 2025 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 1.51% |
| Aug 21, 2025 | 58.93 | 58.93 | 58.93 | 58.93 | 58.93 | -0.32% |
| Aug 20, 2025 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | -0.15% |
| Aug 19, 2025 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -0.32% |
| Aug 18, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.02% |
| Aug 15, 2025 | 59.41 | 59.41 | 59.41 | 59.41 | 59.41 | -0.35% |
| Aug 14, 2025 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | -0.15% |
| Aug 13, 2025 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 0.61% |
| Aug 12, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 1.30% |
| Aug 11, 2025 | 58.59 | 58.59 | 58.59 | 58.59 | 58.59 | -0.41% |
| Aug 8, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | 0.53% |
| Aug 7, 2025 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | -0.07% |
| Aug 6, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.48% |
| Aug 5, 2025 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | -0.80% |
| Aug 4, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 1.47% |
| Aug 1, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | -1.58% |
| Jul 31, 2025 | 58.83 | 58.83 | 58.83 | 58.83 | 58.83 | -0.39% |
| Jul 30, 2025 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | -0.24% |
| Jul 29, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -0.17% |
| Jul 28, 2025 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.08% |
| Jul 25, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 0.47% |
| Jul 24, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | 0.19% |
| Jul 23, 2025 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.79% |
| Jul 22, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.21% |
| Jul 21, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 0.02% |
| Jul 18, 2025 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 0.02% |
| Jul 17, 2025 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | 0.72% |
| Jul 16, 2025 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 0.31% |
| Jul 15, 2025 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | -0.69% |
| Jul 14, 2025 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | 0.12% |
| Jul 11, 2025 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -0.56% |
| Jul 10, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.12% |
| Jul 9, 2025 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.60% |
| Jul 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.07% |
| Jul 7, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | -0.70% |
| Jul 3, 2025 | 58.45 | 58.45 | 58.45 | 58.45 | 58.45 | 0.92% |
| Jul 2, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | 0.31% |
| Jul 1, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 0.12% |
| Jun 30, 2025 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 0.40% |
| Jun 27, 2025 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | 0.53% |
| Jun 26, 2025 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 0.94% |
| Jun 25, 2025 | 56.61 | 56.61 | 56.61 | 56.61 | 56.61 | -0.19% |