MFS Core Equity R6 (MRGKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.93
+0.03 (0.05%)
At close: Dec 4, 2025
MRGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.93 | 61.93 | 61.93 | 61.93 | 61.93 | 0.05% |
| Dec 3, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.39% |
| Dec 2, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | 0.23% |
| Dec 1, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | -0.76% |
| Nov 28, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | 0.55% |
| Nov 26, 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | 0.57% |
| Nov 25, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 1.21% |
| Nov 24, 2025 | 60.57 | 60.57 | 60.57 | 60.57 | 60.57 | 1.32% |
| Nov 21, 2025 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | 1.15% |
| Nov 20, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -1.50% |
| Nov 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.35% |
| Nov 18, 2025 | 59.79 | 59.79 | 59.79 | 59.79 | 59.79 | -0.58% |
| Nov 17, 2025 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -0.99% |
| Nov 14, 2025 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -0.15% |
| Nov 13, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | -1.60% |
| Nov 12, 2025 | 61.82 | 61.82 | 61.82 | 61.82 | 61.82 | 0.10% |
| Nov 11, 2025 | 61.76 | 61.76 | 61.76 | 61.76 | 61.76 | 0.39% |
| Nov 10, 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 1.23% |
| Nov 7, 2025 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | 0.26% |
| Nov 6, 2025 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | -1.11% |
| Nov 5, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | 0.21% |
| Nov 4, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | -0.88% |
| Nov 3, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| Oct 31, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 0.18% |
| Oct 30, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | -0.92% |
| Oct 29, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.26% |
| Oct 28, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | -0.13% |
| Oct 27, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.99% |
| Oct 24, 2025 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | 0.65% |
| Oct 23, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.64% |
| Oct 22, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.59% |
| Oct 21, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.25% |
| Oct 20, 2025 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | 1.11% |
| Oct 17, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 0.50% |
| Oct 16, 2025 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -0.73% |
| Oct 15, 2025 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0.20% |
| Oct 14, 2025 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 0.03% |
| Oct 13, 2025 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 1.53% |
| Oct 10, 2025 | 59.63 | 59.63 | 59.63 | 59.63 | 59.63 | -2.49% |
| Oct 9, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -0.34% |
| Oct 8, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 0.54% |
| Oct 7, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -0.59% |
| Oct 6, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.11% |
| Oct 3, 2025 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.20% |
| Oct 2, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.07% |
| Oct 1, 2025 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.21% |
| Sep 30, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | 0.36% |
| Sep 29, 2025 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | 0.13% |
| Sep 26, 2025 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | 0.63% |
| Sep 25, 2025 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | -0.54% |