MFS Core Equity I (MRGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.74
+0.44 (0.80%)
At close: Jan 6, 2026
MRGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 7, 2026 | 55.45 | 55.45 | 55.45 | 55.45 | 55.45 | -0.52% |
| Jan 6, 2026 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 0.80% |
| Jan 5, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 0.95% |
| Jan 2, 2026 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.29% |
| Dec 31, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.76% |
| Dec 30, 2025 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | -0.16% |
| Dec 29, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | -0.27% |
| Dec 26, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.05% |
| Dec 24, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.29% |
| Dec 23, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | 0.40% |
| Dec 22, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 0.66% |
| Dec 19, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 0.85% |
| Dec 18, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 0.71% |
| Dec 17, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.94% |
| Dec 16, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -11.62% |
| Dec 15, 2025 | 54.38 | 54.38 | 54.38 | 61.30 | 54.38 | -0.31% |
| Dec 12, 2025 | 54.55 | 54.55 | 54.55 | 61.49 | 54.55 | -1.36% |
| Dec 11, 2025 | 55.30 | 55.30 | 55.30 | 62.34 | 55.30 | 0.47% |
| Dec 10, 2025 | 55.05 | 55.05 | 55.05 | 62.05 | 55.05 | 0.94% |
| Dec 9, 2025 | 54.53 | 54.53 | 54.53 | 61.47 | 54.53 | -0.21% |
| Dec 8, 2025 | 54.65 | 54.65 | 54.65 | 61.60 | 54.65 | -0.19% |
| Dec 5, 2025 | 54.75 | 54.75 | 54.75 | 61.72 | 54.75 | 0.08% |
| Dec 4, 2025 | 54.71 | 54.71 | 54.71 | 61.67 | 54.71 | 0.06% |
| Dec 3, 2025 | 54.67 | 54.67 | 54.67 | 61.63 | 54.67 | 0.39% |
| Dec 2, 2025 | 54.46 | 54.46 | 54.46 | 61.39 | 54.46 | 0.21% |
| Dec 1, 2025 | 54.34 | 54.34 | 54.34 | 61.26 | 54.34 | -0.75% |
| Nov 28, 2025 | 54.75 | 54.75 | 54.75 | 61.72 | 54.75 | 0.55% |
| Nov 26, 2025 | 54.45 | 54.45 | 54.45 | 61.38 | 54.45 | 0.57% |
| Nov 25, 2025 | 54.14 | 54.14 | 54.14 | 61.03 | 54.14 | 1.19% |
| Nov 24, 2025 | 53.50 | 53.50 | 53.50 | 60.31 | 53.50 | 1.33% |
| Nov 21, 2025 | 52.80 | 52.80 | 52.80 | 59.52 | 52.80 | 1.14% |
| Nov 20, 2025 | 52.21 | 52.21 | 52.21 | 58.85 | 52.21 | -1.49% |
| Nov 19, 2025 | 53.00 | 53.00 | 53.00 | 59.74 | 53.00 | 0.35% |
| Nov 18, 2025 | 52.81 | 52.81 | 52.81 | 59.53 | 52.81 | -0.58% |
| Nov 17, 2025 | 53.12 | 53.12 | 53.12 | 59.88 | 53.12 | -0.99% |
| Nov 14, 2025 | 53.65 | 53.65 | 53.65 | 60.48 | 53.65 | -0.15% |
| Nov 13, 2025 | 53.73 | 53.73 | 53.73 | 60.57 | 53.73 | -1.61% |
| Nov 12, 2025 | 54.61 | 54.61 | 54.61 | 61.56 | 54.61 | 0.10% |
| Nov 11, 2025 | 54.56 | 54.56 | 54.56 | 61.50 | 54.56 | 0.39% |
| Nov 10, 2025 | 54.34 | 54.34 | 54.34 | 61.26 | 54.34 | 1.24% |
| Nov 7, 2025 | 53.68 | 53.68 | 53.68 | 60.51 | 53.68 | 0.27% |
| Nov 6, 2025 | 53.54 | 53.54 | 53.54 | 60.35 | 53.54 | -1.11% |
| Nov 5, 2025 | 54.14 | 54.14 | 54.14 | 61.03 | 54.14 | 0.21% |
| Nov 4, 2025 | 54.03 | 54.03 | 54.03 | 60.90 | 54.02 | -0.88% |
| Nov 3, 2025 | 54.50 | 54.50 | 54.50 | 61.44 | 54.50 | - |
| Oct 31, 2025 | 54.50 | 54.50 | 54.50 | 61.44 | 54.50 | 0.18% |
| Oct 30, 2025 | 54.41 | 54.41 | 54.41 | 61.33 | 54.41 | -0.90% |
| Oct 29, 2025 | 54.90 | 54.90 | 54.90 | 61.89 | 54.90 | -0.26% |
| Oct 28, 2025 | 55.05 | 55.05 | 55.05 | 62.05 | 55.05 | -0.14% |
| Oct 27, 2025 | 55.13 | 55.13 | 55.13 | 62.14 | 55.12 | 0.99% |