MFS Total Return Fund Class C (MTRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.63
0.00 (0.00%)
At close: Apr 1, 2026
MTRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| Mar 31, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.77% |
| Mar 30, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.41% |
| Mar 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.82% |
| Mar 26, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.41% |
| Mar 25, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.46% |
| Mar 24, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.10% |
| Mar 23, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.62% |
| Mar 20, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.72% |
| Mar 19, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.05% |
| Mar 18, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.96% |
| Mar 17, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% |
| Mar 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.51% |
| Mar 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.05% |
| Mar 12, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.81% |
| Mar 11, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.45% |
| Mar 10, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.65% |
| Mar 9, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.10% |
| Mar 6, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.50% |
| Mar 5, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.74% |
| Mar 4, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.05% |
| Mar 3, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.69% |
| Mar 2, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.24% |
| Feb 27, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.20% |
| Feb 26, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.43 | 0.49% |
| Feb 25, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.33 | 0.05% |
| Feb 24, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.32 | 0.20% |
| Feb 23, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.28 | -0.44% |
| Feb 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.37 | 0.10% |
| Feb 19, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.35 | -0.10% |
| Feb 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.37 | 0.44% |
| Feb 17, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.28 | -0.25% |
| Feb 13, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.33 | 0.39% |
| Feb 12, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.25 | -0.44% |
| Feb 11, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.34 | -0.15% |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.37 | 0.15% |
| Feb 9, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.34 | -0.10% |
| Feb 6, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.36 | 1.09% |
| Feb 5, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.14 | -0.20% |
| Feb 4, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.18 | 0.95% |
| Feb 3, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.99 | 0.05% |
| Feb 2, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.98 | 0.10% |
| Jan 30, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.96 | -0.05% |
| Jan 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.95 | 0.15% |
| Jan 28, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.92 | -0.15% |
| Jan 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.95 | -0.05% |
| Jan 26, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.96 | 0.30% |
| Jan 23, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.90 | -0.30% |
| Jan 22, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.96 | 0.40% |
| Jan 21, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.88 | 0.81% |