MFS Research International Fund Class R1 (MRSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.15
+0.14 (0.56%)
At close: May 18, 2026
MRSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 23, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.52% |
| Apr 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.20% |
| Apr 21, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -1.52% |
| Apr 20, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.43% |
| Apr 17, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.86% |
| Apr 16, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.16% |
| Apr 15, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.04% |
| Apr 14, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.75% |
| Apr 13, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.71% |
| Apr 10, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.08% |
| Apr 9, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.04% |
| Apr 8, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 3.62% |
| Apr 7, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.12% |
| Apr 6, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.54% |
| Apr 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.66% |
| Apr 1, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 1.58% |
| Mar 31, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 2.70% |
| Mar 30, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.34% |
| Mar 27, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.31% |
| Mar 26, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -1.75% |
| Mar 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.31% |
| Mar 24, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| Mar 23, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.63% |
| Mar 20, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -2.47% |
| Mar 19, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.38% |
| Mar 18, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.44% |
| Mar 17, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.62% |
| Mar 16, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 1.09% |
| Mar 13, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.07% |
| Mar 12, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -1.47% |
| Mar 11, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.49% |
| Mar 10, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.49% |