MFS Total Return R1 (MSFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.04
-0.05 (-0.25%)
Sep 22, 2025, 9:30 AM EDT
MSFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 25, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.35% |
| Sep 24, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.15% |
| Sep 23, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.20% |
| Sep 22, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.25% |
| Sep 19, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.15% |
| Sep 18, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.10% |
| Sep 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.15% |
| Sep 16, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.10% |
| Sep 15, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.15% |
| Sep 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.49% |
| Sep 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.00% |
| Sep 10, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.10% |
| Sep 9, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.10% |
| Sep 8, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.10% |
| Sep 5, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.20% |
| Sep 4, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.50% |
| Sep 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.15% |
| Sep 2, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.40% |
| Aug 29, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.10% |
| Aug 28, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.10% |
| Aug 27, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.25% |
| Aug 26, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Aug 25, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.50% |
| Aug 22, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.20% |
| Aug 21, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.30% |
| Aug 20, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.20% |
| Aug 19, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.40% |
| Aug 18, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.10% |
| Aug 15, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.20% |
| Aug 14, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.20% |
| Aug 13, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.76% |
| Aug 12, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.76% |
| Aug 11, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.05% |
| Aug 8, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.31% |
| Aug 7, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.05% |
| Aug 6, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.20% |
| Aug 5, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Aug 4, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.61% |
| Aug 1, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.26% |
| Jul 31, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.66% |
| Jul 30, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.40% |
| Jul 29, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.10% |
| Jul 28, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.40% |
| Jul 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.15% |
| Jul 24, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.20% |
| Jul 23, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.30% |
| Jul 22, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.76% |
| Jul 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.05% |
| Jul 18, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.05% |
| Jul 17, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.25% |