MFS Research International R4 (MRSJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.16
-0.07 (-0.27%)
At close: Aug 14, 2025
MRSJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.73% |
| Aug 14, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.27% |
| Aug 13, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.04% |
| Aug 12, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.96% |
| Aug 11, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | -0.31% |
| Aug 8, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.58% |
| Aug 7, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.82% |
| Aug 6, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.59% |
| Aug 5, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.20% |
| Aug 4, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.35% |
| Aug 1, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.39% |
| Jul 31, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.97% |
| Jul 30, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| Jul 29, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.50% |
| Jul 28, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -1.29% |
| Jul 25, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.38% |
| Jul 24, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.60% |
| Jul 23, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 2.07% |
| Jul 22, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.27% |
| Jul 21, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 0.43% |
| Jul 18, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.04% |
| Jul 17, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.66% |
| Jul 16, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.04% |
| Jul 15, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.70% |
| Jul 14, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.15% |
| Jul 11, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.88% |
| Jul 10, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.15% |
| Jul 9, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.38% |
| Jul 8, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.39% |
| Jul 7, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.96% |
| Jul 3, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.31% |
| Jul 2, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.15% |
| Jul 1, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.27% |
| Jun 30, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.04% |
| Jun 27, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.16% |
| Jun 26, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.86% |
| Jun 25, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.39% |
| Jun 24, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.22% |
| Jun 23, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.24% |
| Jun 20, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.75% |
| Jun 18, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.12% |
| Jun 17, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -1.16% |
| Jun 16, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.51% |
| Jun 13, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.31% |
| Jun 12, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.46% |
| Jun 11, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.12% |
| Jun 10, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.12% |
| Jun 9, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.08% |
| Jun 6, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.39% |
| Jun 5, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.27% |