MFS Total Return Fund Class R1 (MSFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.07
+0.07 (0.35%)
At close: Feb 13, 2026
MSFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.35% |
| Feb 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.40% |
| Feb 11, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.15% |
| Feb 10, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.15% |
| Feb 9, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.10% |
| Feb 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.06% |
| Feb 5, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.15% |
| Feb 4, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.96% |
| Feb 3, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.05% |
| Feb 2, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.10% |
| Jan 30, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.10% |
| Jan 29, 2026 | 19.69 | 19.69 | 19.69 | 19.72 | 19.69 | 0.15% |
| Jan 28, 2026 | 19.66 | 19.66 | 19.66 | 19.69 | 19.66 | -0.15% |
| Jan 27, 2026 | 19.69 | 19.69 | 19.69 | 19.72 | 19.69 | - |
| Jan 26, 2026 | 19.69 | 19.69 | 19.69 | 19.72 | 19.69 | 0.25% |
| Jan 23, 2026 | 19.64 | 19.64 | 19.64 | 19.67 | 19.64 | -0.30% |
| Jan 22, 2026 | 19.70 | 19.70 | 19.70 | 19.73 | 19.70 | 0.41% |
| Jan 21, 2026 | 19.62 | 19.62 | 19.62 | 19.65 | 19.62 | 0.82% |
| Jan 20, 2026 | 19.46 | 19.46 | 19.46 | 19.49 | 19.46 | -0.92% |
| Jan 16, 2026 | 19.64 | 19.64 | 19.64 | 19.67 | 19.64 | -0.30% |
| Jan 15, 2026 | 19.70 | 19.70 | 19.70 | 19.73 | 19.70 | 0.31% |
| Jan 14, 2026 | 19.64 | 19.64 | 19.64 | 19.67 | 19.64 | 0.46% |
| Jan 13, 2026 | 19.55 | 19.55 | 19.55 | 19.58 | 19.55 | -0.05% |
| Jan 12, 2026 | 19.56 | 19.56 | 19.56 | 19.59 | 19.56 | - |
| Jan 9, 2026 | 19.56 | 19.56 | 19.56 | 19.59 | 19.56 | 0.26% |
| Jan 8, 2026 | 19.51 | 19.51 | 19.51 | 19.54 | 19.51 | 0.57% |
| Jan 7, 2026 | 19.40 | 19.40 | 19.40 | 19.43 | 19.40 | -0.61% |
| Jan 6, 2026 | 19.52 | 19.52 | 19.52 | 19.55 | 19.52 | 0.41% |
| Jan 5, 2026 | 19.44 | 19.44 | 19.44 | 19.47 | 19.44 | 0.72% |
| Jan 2, 2026 | 19.30 | 19.30 | 19.30 | 19.33 | 19.30 | 0.62% |
| Dec 31, 2025 | 19.18 | 19.18 | 19.18 | 19.21 | 19.18 | -0.67% |
| Dec 30, 2025 | 19.28 | 19.28 | 19.28 | 19.34 | 19.28 | 0.05% |
| Dec 29, 2025 | 19.27 | 19.27 | 19.27 | 19.33 | 19.27 | -0.05% |
| Dec 26, 2025 | 19.28 | 19.28 | 19.28 | 19.34 | 19.28 | - |
| Dec 24, 2025 | 19.28 | 19.28 | 19.28 | 19.34 | 19.28 | 0.31% |
| Dec 23, 2025 | 19.22 | 19.22 | 19.22 | 19.28 | 19.22 | - |
| Dec 22, 2025 | 19.22 | 19.22 | 19.22 | 19.28 | 19.22 | 0.31% |
| Dec 19, 2025 | 19.16 | 19.16 | 19.16 | 19.22 | 19.16 | 0.16% |
| Dec 18, 2025 | 19.13 | 19.13 | 19.13 | 19.19 | 19.13 | -6.07% |
| Dec 17, 2025 | 19.15 | 19.15 | 19.15 | 20.43 | 19.15 | 0.15% |
| Dec 16, 2025 | 19.12 | 19.12 | 19.12 | 20.40 | 19.12 | -0.39% |
| Dec 15, 2025 | 19.20 | 19.20 | 19.20 | 20.48 | 19.20 | 0.15% |
| Dec 12, 2025 | 19.17 | 19.17 | 19.17 | 20.45 | 19.17 | -0.20% |
| Dec 11, 2025 | 19.21 | 19.21 | 19.21 | 20.49 | 19.21 | 0.64% |
| Dec 10, 2025 | 19.09 | 19.09 | 19.09 | 20.36 | 19.09 | 1.09% |
| Dec 9, 2025 | 18.88 | 18.88 | 18.88 | 20.14 | 18.88 | -0.15% |
| Dec 8, 2025 | 18.91 | 18.91 | 18.91 | 20.17 | 18.91 | -0.25% |
| Dec 5, 2025 | 18.96 | 18.96 | 18.96 | 20.22 | 18.96 | - |
| Dec 4, 2025 | 18.96 | 18.96 | 18.96 | 20.22 | 18.96 | -0.20% |
| Dec 3, 2025 | 18.99 | 18.99 | 18.99 | 20.26 | 18.99 | 0.55% |