MFS Total Return Fund Class B (MTRBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.21
+0.07 (0.35%)
At close: Feb 13, 2026
MTRBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.35% |
| Feb 12, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.40% |
| Feb 11, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.15% |
| Feb 10, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.15% |
| Feb 9, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.10% |
| Feb 6, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.05% |
| Feb 5, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.15% |
| Feb 4, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.96% |
| Feb 3, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.05% |
| Feb 2, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.10% |
| Jan 30, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.05% |
| Jan 29, 2026 | 19.82 | 19.82 | 19.82 | 19.85 | 19.82 | 0.10% |
| Jan 28, 2026 | 19.80 | 19.80 | 19.80 | 19.83 | 19.80 | -0.15% |
| Jan 27, 2026 | 19.83 | 19.83 | 19.83 | 19.86 | 19.83 | - |
| Jan 26, 2026 | 19.83 | 19.83 | 19.83 | 19.86 | 19.83 | 0.25% |
| Jan 23, 2026 | 19.78 | 19.78 | 19.78 | 19.81 | 19.78 | -0.30% |
| Jan 22, 2026 | 19.84 | 19.84 | 19.84 | 19.87 | 19.84 | 0.40% |
| Jan 21, 2026 | 19.76 | 19.76 | 19.76 | 19.79 | 19.76 | 0.82% |
| Jan 20, 2026 | 19.60 | 19.60 | 19.60 | 19.63 | 19.60 | -0.91% |
| Jan 16, 2026 | 19.78 | 19.78 | 19.78 | 19.81 | 19.78 | -0.25% |
| Jan 15, 2026 | 19.83 | 19.83 | 19.83 | 19.86 | 19.83 | 0.25% |
| Jan 14, 2026 | 19.78 | 19.78 | 19.78 | 19.81 | 19.78 | 0.46% |
| Jan 13, 2026 | 19.69 | 19.69 | 19.69 | 19.72 | 19.69 | -0.05% |
| Jan 12, 2026 | 19.70 | 19.70 | 19.70 | 19.73 | 19.70 | - |
| Jan 9, 2026 | 19.70 | 19.70 | 19.70 | 19.73 | 19.70 | 0.31% |
| Jan 8, 2026 | 19.64 | 19.64 | 19.64 | 19.67 | 19.64 | 0.56% |
| Jan 7, 2026 | 19.53 | 19.53 | 19.53 | 19.56 | 19.53 | -0.66% |
| Jan 6, 2026 | 19.66 | 19.66 | 19.66 | 19.69 | 19.66 | 0.46% |
| Jan 5, 2026 | 19.57 | 19.57 | 19.57 | 19.60 | 19.57 | 0.72% |
| Jan 2, 2026 | 19.43 | 19.43 | 19.43 | 19.46 | 19.43 | 0.62% |
| Dec 31, 2025 | 19.31 | 19.31 | 19.31 | 19.34 | 19.31 | -0.67% |
| Dec 30, 2025 | 19.41 | 19.41 | 19.41 | 19.47 | 19.41 | - |
| Dec 29, 2025 | 19.41 | 19.41 | 19.41 | 19.47 | 19.41 | -0.05% |
| Dec 26, 2025 | 19.42 | 19.42 | 19.42 | 19.48 | 19.42 | 0.05% |
| Dec 24, 2025 | 19.41 | 19.41 | 19.41 | 19.47 | 19.41 | 0.31% |
| Dec 23, 2025 | 19.35 | 19.35 | 19.35 | 19.41 | 19.35 | -0.05% |
| Dec 22, 2025 | 19.36 | 19.36 | 19.36 | 19.42 | 19.36 | 0.36% |
| Dec 19, 2025 | 19.29 | 19.29 | 19.29 | 19.35 | 19.29 | 0.16% |
| Dec 18, 2025 | 19.26 | 19.26 | 19.26 | 19.32 | 19.26 | -6.03% |
| Dec 17, 2025 | 19.29 | 19.29 | 19.29 | 20.56 | 19.28 | 0.15% |
| Dec 16, 2025 | 19.26 | 19.26 | 19.26 | 20.53 | 19.26 | -0.44% |
| Dec 15, 2025 | 19.34 | 19.34 | 19.34 | 20.62 | 19.34 | 0.19% |
| Dec 12, 2025 | 19.30 | 19.30 | 19.30 | 20.58 | 19.30 | -0.19% |
| Dec 11, 2025 | 19.34 | 19.34 | 19.34 | 20.62 | 19.34 | 0.59% |
| Dec 10, 2025 | 19.23 | 19.23 | 19.23 | 20.50 | 19.23 | 1.13% |
| Dec 9, 2025 | 19.01 | 19.01 | 19.01 | 20.27 | 19.01 | -0.15% |
| Dec 8, 2025 | 19.04 | 19.04 | 19.04 | 20.30 | 19.04 | -0.25% |
| Dec 5, 2025 | 19.09 | 19.09 | 19.09 | 20.35 | 19.09 | - |
| Dec 4, 2025 | 19.09 | 19.09 | 19.09 | 20.35 | 19.09 | -0.20% |
| Dec 3, 2025 | 19.13 | 19.13 | 19.13 | 20.39 | 19.13 | 0.54% |