MFS Technology R3 (MTCHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.36
+0.34 (0.55%)
At close: Dec 22, 2025
MTCHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 0.10% |
| Dec 23, 2025 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | 0.63% |
| Dec 22, 2025 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 0.55% |
| Dec 19, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 1.82% |
| Dec 18, 2025 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | 1.60% |
| Dec 17, 2025 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -2.20% |
| Dec 16, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -13.84% |
| Dec 15, 2025 | 61.17 | 61.17 | 61.17 | 71.15 | 61.17 | -1.07% |
| Dec 12, 2025 | 61.84 | 61.84 | 61.84 | 71.92 | 61.83 | -2.73% |
| Dec 11, 2025 | 63.57 | 63.57 | 63.57 | 73.94 | 63.57 | -0.87% |
| Dec 10, 2025 | 64.13 | 64.13 | 64.13 | 74.59 | 64.13 | 0.66% |
| Dec 9, 2025 | 63.71 | 63.71 | 63.71 | 74.10 | 63.71 | 0.31% |
| Dec 8, 2025 | 63.51 | 63.51 | 63.51 | 73.87 | 63.51 | 0.23% |
| Dec 5, 2025 | 63.37 | 63.37 | 63.37 | 73.70 | 63.36 | 0.63% |
| Dec 4, 2025 | 62.97 | 62.97 | 62.97 | 73.24 | 62.97 | - |
| Dec 3, 2025 | 62.97 | 62.97 | 62.97 | 73.24 | 62.97 | 0.52% |
| Dec 2, 2025 | 62.64 | 62.64 | 62.64 | 72.86 | 62.64 | 1.04% |
| Dec 1, 2025 | 62.00 | 62.00 | 62.00 | 72.11 | 62.00 | -0.96% |
| Nov 28, 2025 | 62.60 | 62.60 | 62.60 | 72.81 | 62.60 | 0.65% |
| Nov 26, 2025 | 62.20 | 62.20 | 62.20 | 72.34 | 62.20 | 0.70% |
| Nov 25, 2025 | 61.77 | 61.77 | 61.77 | 71.84 | 61.77 | 0.80% |
| Nov 24, 2025 | 61.28 | 61.28 | 61.28 | 71.27 | 61.28 | 3.23% |
| Nov 21, 2025 | 59.36 | 59.36 | 59.36 | 69.04 | 59.36 | 0.47% |
| Nov 20, 2025 | 59.08 | 59.08 | 59.08 | 68.72 | 59.08 | -2.57% |
| Nov 19, 2025 | 60.64 | 60.64 | 60.64 | 70.53 | 60.64 | 1.15% |
| Nov 18, 2025 | 59.95 | 59.95 | 59.95 | 69.73 | 59.95 | -1.20% |
| Nov 17, 2025 | 60.68 | 60.68 | 60.68 | 70.58 | 60.68 | -1.11% |
| Nov 14, 2025 | 61.36 | 61.36 | 61.36 | 71.37 | 61.36 | 0.18% |
| Nov 13, 2025 | 61.25 | 61.25 | 61.25 | 71.24 | 61.25 | -2.73% |
| Nov 12, 2025 | 62.97 | 62.97 | 62.97 | 73.24 | 62.97 | -0.04% |
| Nov 11, 2025 | 63.00 | 63.00 | 63.00 | 73.27 | 63.00 | -0.62% |
| Nov 10, 2025 | 63.39 | 63.39 | 63.39 | 73.73 | 63.39 | 2.42% |
| Nov 7, 2025 | 61.90 | 61.90 | 61.90 | 71.99 | 61.89 | -0.51% |
| Nov 6, 2025 | 62.21 | 62.21 | 62.21 | 72.36 | 62.21 | -3.48% |
| Nov 5, 2025 | 64.46 | 64.46 | 64.46 | 74.97 | 64.46 | 2.70% |
| Nov 4, 2025 | 62.76 | 62.76 | 62.76 | 73.00 | 62.76 | -2.67% |
| Nov 3, 2025 | 64.48 | 64.48 | 64.48 | 75.00 | 64.48 | 0.08% |
| Oct 31, 2025 | 64.43 | 64.43 | 64.43 | 74.94 | 64.43 | -0.08% |
| Oct 30, 2025 | 64.48 | 64.48 | 64.48 | 75.00 | 64.48 | -1.20% |
| Oct 29, 2025 | 65.27 | 65.27 | 65.27 | 75.91 | 65.27 | 0.77% |
| Oct 28, 2025 | 64.77 | 64.77 | 64.77 | 75.33 | 64.77 | 0.65% |
| Oct 27, 2025 | 64.35 | 64.35 | 64.35 | 74.84 | 64.35 | 1.89% |
| Oct 24, 2025 | 63.15 | 63.15 | 63.15 | 73.45 | 63.15 | 1.72% |
| Oct 23, 2025 | 62.08 | 62.08 | 62.08 | 72.21 | 62.08 | 1.30% |
| Oct 22, 2025 | 61.28 | 61.28 | 61.28 | 71.28 | 61.28 | -0.70% |
| Oct 21, 2025 | 61.71 | 61.71 | 61.71 | 71.78 | 61.71 | -0.03% |
| Oct 20, 2025 | 61.73 | 61.73 | 61.73 | 71.80 | 61.73 | 1.48% |
| Oct 17, 2025 | 60.83 | 60.83 | 60.83 | 70.75 | 60.83 | 0.20% |
| Oct 16, 2025 | 60.71 | 60.71 | 60.71 | 70.61 | 60.71 | -0.28% |
| Oct 15, 2025 | 60.88 | 60.88 | 60.88 | 70.81 | 60.88 | 1.29% |