MFS Total Return Fund Class I (MTRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.75
-0.08 (-0.40%)
Jul 30, 2025, 4:00 PM EDT

HashiCorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 1, 202519.5619.5619.5619.5619.56-0.25%
Jul 31, 202519.6119.6119.6119.6119.61-0.71%
Jul 30, 202519.7519.7519.7519.7519.75-0.40%
Jul 29, 202519.8319.8319.8319.8319.83-0.15%
Jul 28, 202519.8619.8619.8619.8619.86-0.40%
Jul 25, 202519.9419.9419.9419.9419.940.15%
Jul 24, 202519.9119.9119.9119.9119.91-0.20%
Jul 23, 202519.9519.9519.9519.9519.950.35%
Jul 22, 202519.8819.8819.8819.8819.880.76%
Jul 21, 202519.7319.7319.7319.7319.730.05%
Jul 18, 202519.7219.7219.7219.7219.720.05%
Jul 17, 202519.7119.7119.7119.7119.710.25%
Jul 16, 202519.6619.6619.6619.6619.660.46%
Jul 15, 202519.5719.5719.5719.5719.57-0.86%
Jul 14, 202519.7419.7419.7419.7419.740.05%
Jul 11, 202519.7319.7319.7319.7319.73-0.55%
Jul 10, 202519.8419.8419.8419.8419.840.30%
Jul 9, 202519.7819.7819.7819.7819.780.25%
Jul 8, 202519.7319.7319.7319.7319.730.10%
Jul 7, 202519.7119.7119.7119.7119.71-0.66%
Jul 3, 202519.8419.8419.8419.8419.840.20%
Jul 2, 202519.8019.8019.8019.8019.800.15%
Jul 1, 202519.7719.7719.7719.7719.770.76%
Jun 30, 202519.6219.6219.6219.6219.620.20%
Jun 27, 202519.5819.5819.5819.5819.540.10%
Jun 26, 202519.5619.5619.5619.5619.520.67%
Jun 25, 202519.4319.4319.4319.4319.39-0.21%
Jun 24, 202519.4719.4719.4719.4719.430.46%
Jun 23, 202519.3819.3819.3819.3819.340.62%
Jun 20, 202519.2619.2619.2619.2619.220.10%
Jun 18, 202519.2419.2419.2419.2419.200.05%
Jun 17, 202519.2319.2319.2319.2319.19-0.36%
Jun 16, 202519.3019.3019.3019.3019.260.36%
Jun 13, 202519.2319.2319.2319.2319.19-0.88%
Jun 12, 202519.4019.4019.4019.4019.360.36%
Jun 11, 202519.3319.3319.3319.3319.290.05%
Jun 10, 202519.3219.3219.3219.3219.280.63%
Jun 9, 202519.2019.2019.2019.2019.16-
Jun 6, 202519.2019.2019.2019.2019.160.37%
Jun 5, 202519.1319.1319.1319.1319.09-0.21%
Jun 4, 202519.1719.1719.1719.1719.130.05%
Jun 3, 202519.1619.1619.1619.1619.120.21%
Jun 2, 202519.1219.1219.1219.1219.08-0.26%
May 30, 202519.1719.1719.1719.1719.13-0.10%
May 29, 202519.1919.1919.1919.1919.100.42%
May 28, 202519.1119.1119.1119.1119.02-0.62%
May 27, 202519.2319.2319.2319.2319.141.10%
May 23, 202519.0219.0219.0219.0218.93-0.05%
May 22, 202519.0319.0319.0319.0318.94-0.16%
May 21, 202519.0619.0619.0619.0618.97-1.24%