MFS Technology R1 (MTCKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.17
+0.64 (1.35%)
Sep 15, 2025, 4:00 PM EDT
MTCKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | -0.21% |
| Sep 15, 2025 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 1.35% |
| Sep 12, 2025 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | -0.25% |
| Sep 11, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.46% |
| Sep 10, 2025 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | 0.68% |
| Sep 9, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.40% |
| Sep 8, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | 0.67% |
| Sep 5, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | 1.02% |
| Sep 4, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.63% |
| Sep 3, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 1.24% |
| Sep 2, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -1.01% |
| Aug 29, 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | -1.17% |
| Aug 28, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 46.29 | 1.29% |
| Aug 27, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | 0.48% |
| Aug 26, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 0.13% |
| Aug 25, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.29% |
| Aug 22, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 1.61% |
| Aug 21, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.38% |
| Aug 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.66% |
| Aug 19, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -1.46% |
| Aug 18, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | - |
| Aug 15, 2025 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | -0.45% |
| Aug 14, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | -0.45% |
| Aug 13, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | -0.06% |
| Aug 12, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 1.31% |
| Aug 11, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.89% |
| Aug 8, 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | 0.24% |
| Aug 7, 2025 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.71% |
| Aug 6, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 1.64% |
| Aug 5, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.98% |
| Aug 4, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 2.35% |
| Aug 1, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -2.51% |
| Jul 31, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.30% |
| Jul 30, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | 0.09% |
| Jul 29, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -0.30% |
| Jul 28, 2025 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | 0.39% |
| Jul 25, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | 0.37% |
| Jul 24, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.26% |
| Jul 23, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 0.68% |
| Jul 22, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | -0.74% |
| Jul 21, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.44% |
| Jul 18, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.31% |
| Jul 17, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.80% |
| Jul 16, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 0.36% |
| Jul 15, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.11% |
| Jul 14, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.47% |
| Jul 11, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.98% |
| Jul 10, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | -0.81% |
| Jul 9, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 0.80% |
| Jul 8, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.11% |