MFS Research International R1 (MRSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.21
+0.03 (0.11%)
Aug 26, 2026, 4:00 PM EST
MRSGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.41% |
| Aug 24, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.04% |
| Aug 21, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.89% |
| Aug 20, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| Aug 19, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.19% |
| Aug 18, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -1.14% |
| Aug 17, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.51% |
| Aug 14, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.04% |
| Aug 13, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.15% |
| Aug 12, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.11% |
| Aug 11, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.04% |
| Aug 10, 2026 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | -0.29% |
| Aug 7, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.70% |
| Aug 6, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | - |
| Aug 5, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.26% |
| Aug 4, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 1.05% |
| Aug 3, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.19% |
| Jul 31, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.56% |
| Jul 30, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 3.04% |
| Jul 29, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.19% |
| Jul 28, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.23% |
| Jul 27, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.46% |
| Jul 24, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.27% |
| Jul 23, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.92% |
| Jul 22, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.15% |
| Jul 21, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.93% |
| Jul 20, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.58% |
| Jul 17, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.80% |
| Jul 16, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.23% |
| Jul 15, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.61% |
| Jul 14, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.58% |
| Jul 13, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.69% |
| Jul 10, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.11% |
| Jul 9, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.31% |
| Jul 8, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.84% |
| 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% |