MFS Total Return Fund Class C (MTRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.36
+0.08 (0.39%)
At close: Feb 13, 2026
MTRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.39% |
| Feb 12, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.44% |
| Feb 11, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.15% |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.15% |
| Feb 9, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.10% |
| Feb 6, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.09% |
| Feb 5, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.20% |
| Feb 4, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.95% |
| Feb 3, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.05% |
| Feb 2, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.10% |
| Jan 30, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.05% |
| Jan 29, 2026 | 19.97 | 19.97 | 19.97 | 20.00 | 19.97 | 0.15% |
| Jan 28, 2026 | 19.94 | 19.94 | 19.94 | 19.97 | 19.94 | -0.15% |
| Jan 27, 2026 | 19.97 | 19.97 | 19.97 | 20.00 | 19.97 | -0.05% |
| Jan 26, 2026 | 19.98 | 19.98 | 19.98 | 20.01 | 19.98 | 0.30% |
| Jan 23, 2026 | 19.92 | 19.92 | 19.92 | 19.95 | 19.92 | -0.30% |
| Jan 22, 2026 | 19.98 | 19.98 | 19.98 | 20.01 | 19.98 | 0.40% |
| Jan 21, 2026 | 19.90 | 19.90 | 19.90 | 19.93 | 19.90 | 0.81% |
| Jan 20, 2026 | 19.74 | 19.74 | 19.74 | 19.77 | 19.74 | -0.95% |
| Jan 16, 2026 | 19.93 | 19.93 | 19.93 | 19.96 | 19.93 | -0.25% |
| Jan 15, 2026 | 19.98 | 19.98 | 19.98 | 20.01 | 19.98 | 0.25% |
| Jan 14, 2026 | 19.93 | 19.93 | 19.93 | 19.96 | 19.93 | 0.50% |
| Jan 13, 2026 | 19.83 | 19.83 | 19.83 | 19.86 | 19.83 | -0.10% |
| Jan 12, 2026 | 19.85 | 19.85 | 19.85 | 19.88 | 19.85 | 0.05% |
| Jan 9, 2026 | 19.84 | 19.84 | 19.84 | 19.87 | 19.84 | 0.25% |
| Jan 8, 2026 | 19.79 | 19.79 | 19.79 | 19.82 | 19.79 | 0.56% |
| Jan 7, 2026 | 19.68 | 19.68 | 19.68 | 19.71 | 19.68 | -0.61% |
| Jan 6, 2026 | 19.80 | 19.80 | 19.80 | 19.83 | 19.80 | 0.41% |
| Jan 5, 2026 | 19.72 | 19.72 | 19.72 | 19.75 | 19.72 | 0.77% |
| Jan 2, 2026 | 19.57 | 19.57 | 19.57 | 19.60 | 19.57 | 0.56% |
| Dec 31, 2025 | 19.46 | 19.46 | 19.46 | 19.49 | 19.46 | -0.61% |
| Dec 30, 2025 | 19.55 | 19.55 | 19.55 | 19.61 | 19.55 | - |
| Dec 29, 2025 | 19.55 | 19.55 | 19.55 | 19.61 | 19.55 | -0.05% |
| Dec 26, 2025 | 19.56 | 19.56 | 19.56 | 19.62 | 19.56 | - |
| Dec 24, 2025 | 19.56 | 19.56 | 19.56 | 19.62 | 19.56 | 0.36% |
| Dec 23, 2025 | 19.49 | 19.49 | 19.49 | 19.55 | 19.49 | -0.05% |
| Dec 22, 2025 | 19.50 | 19.50 | 19.50 | 19.56 | 19.50 | 0.36% |
| Dec 19, 2025 | 19.43 | 19.43 | 19.43 | 19.49 | 19.43 | 0.10% |
| Dec 18, 2025 | 19.41 | 19.41 | 19.41 | 19.47 | 19.41 | -5.94% |
| Dec 17, 2025 | 19.42 | 19.42 | 19.42 | 20.70 | 19.42 | 0.10% |
| Dec 16, 2025 | 19.41 | 19.41 | 19.41 | 20.68 | 19.40 | -0.39% |
| Dec 15, 2025 | 19.48 | 19.48 | 19.48 | 20.76 | 19.48 | 0.19% |
| Dec 12, 2025 | 19.44 | 19.44 | 19.44 | 20.72 | 19.44 | -0.24% |
| Dec 11, 2025 | 19.49 | 19.49 | 19.49 | 20.77 | 19.49 | 0.63% |
| Dec 10, 2025 | 19.37 | 19.37 | 19.37 | 20.64 | 19.37 | 1.13% |
| Dec 9, 2025 | 19.15 | 19.15 | 19.15 | 20.41 | 19.15 | -0.15% |
| Dec 8, 2025 | 19.18 | 19.18 | 19.18 | 20.44 | 19.18 | -0.24% |
| Dec 5, 2025 | 19.23 | 19.23 | 19.23 | 20.49 | 19.23 | - |
| Dec 4, 2025 | 19.23 | 19.23 | 19.23 | 20.49 | 19.23 | -0.19% |
| Dec 3, 2025 | 19.26 | 19.26 | 19.26 | 20.53 | 19.26 | 0.54% |