MFS Research International R1 (MRSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.30
-0.27 (-1.02%)
At close: Jul 7, 2026
MRSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.02% |
| Jul 6, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.22% |
| Jul 2, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.20% |
| Jul 1, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.61% |
| Jun 30, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.54% |
| Jun 29, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.82% |
| Jun 26, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -0.43% |
| Jun 25, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.70% |
| Jun 24, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| Jun 23, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.95% |
| Jun 22, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| Jun 18, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.73% |
| Jun 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.50% |
| Jun 16, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.11% |
| Jun 15, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.69% |
| Jun 12, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.35% |
| Jun 11, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 2.91% |
| Jun 10, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -1.22% |
| Jun 9, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.12% |
| Jun 8, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.71% |
| Jun 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -2.48% |
| Jun 4, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.70% |
| Jun 3, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.50% |
| Jun 2, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.59% |
| Jun 1, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.47% |
| May 29, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.12% |
| May 28, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.08% |
| May 27, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.23% |
| May 26, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.74% |
| May 22, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.04% |
| May 21, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.87% |
| May 20, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 1.12% |
| May 19, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.32% |
| May 18, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.56% |
| May 15, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.57% |
| May 14, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.12% |
| May 13, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.08% |
| May 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.24% |
| May 11, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.31% |
| May 8, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.55% |
| May 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.13% |
| May 6, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 2.76% |
| May 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.32% |
| May 4, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -0.80% |
| May 1, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.51% |
| Apr 30, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.69% |
| Apr 29, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.64% |
| Apr 28, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.56% |
| Apr 27, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.08% |
| Apr 24, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.16% |