MFS Total Return Fund Class I (MTRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.02
-0.01 (-0.05%)
May 23, 2025, 4:00 PM EDT

MTRIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 28, 202519.1119.1119.1119.1119.11-0.62%
May 27, 202519.2319.2319.2319.2319.231.10%
May 23, 202519.0219.0219.0219.0219.02-0.05%
May 22, 202519.0319.0319.0319.0319.03-0.16%
May 21, 202519.0619.0619.0619.0619.06-1.24%
May 20, 202519.3019.3019.3019.3019.30-0.16%
May 19, 202519.3319.3319.3319.3319.33-
May 16, 202519.3319.3319.3319.3319.330.57%
May 15, 202519.2219.2219.2219.2219.220.79%
May 14, 202519.0719.0719.0719.0719.07-0.47%
May 13, 202519.1619.1619.1619.1619.16-0.10%
May 12, 202519.1819.1819.1819.1819.181.16%
May 9, 202518.9618.9618.9618.9618.960.11%
May 8, 202518.9418.9418.9418.9418.940.26%
May 7, 202518.8918.8918.8918.8918.890.27%
May 6, 202518.8418.8418.8418.8418.84-0.21%
May 5, 202518.8818.8818.8818.8818.88-0.37%
May 2, 202518.9518.9518.9518.9518.950.69%
May 1, 202518.8218.8218.8218.8218.82-0.37%
Apr 30, 202518.8918.8918.8918.8918.89-0.16%
Apr 29, 202518.9218.9218.9218.9218.880.58%
Apr 28, 202518.8118.8118.8118.8118.770.32%
Apr 25, 202518.7518.7518.7518.7518.71-0.05%
Apr 24, 202518.7618.7618.7618.7618.720.64%
Apr 23, 202518.6418.6418.6418.6418.600.43%
Apr 22, 202518.5618.5618.5618.5618.521.53%
Apr 21, 202518.2818.2818.2818.2818.24-1.14%
Apr 17, 202518.4918.4918.4918.4918.450.49%
Apr 16, 202518.4018.4018.4018.4018.36-0.59%
Apr 15, 202518.5118.5118.5118.5118.47-
Apr 14, 202518.5118.5118.5118.5118.470.93%
Apr 11, 202518.3418.3418.3418.3418.300.82%
Apr 10, 202518.1918.1918.1918.1918.15-1.94%
Apr 9, 202518.5518.5518.5518.5518.513.69%
Apr 8, 202517.8917.8917.8917.8917.85-1.11%
Apr 7, 202518.0918.0918.0918.0918.05-1.15%
Apr 4, 202518.3018.3018.3018.3018.26-3.48%
Apr 3, 202518.9618.9618.9618.9618.92-1.96%
Apr 2, 202519.3419.3419.3419.3419.300.36%
Apr 1, 202519.2719.2719.2719.2719.23-0.21%
Mar 31, 202519.3119.3119.3119.3119.270.42%
Mar 28, 202519.2319.2319.2319.2319.19-0.52%
Mar 27, 202519.3319.3319.3319.3319.29-0.26%
Mar 26, 202519.3819.3819.3819.3819.34-0.05%
Mar 25, 202519.3919.3919.3919.3919.35-
Mar 24, 202519.3919.3919.3919.3919.350.41%
Mar 21, 202519.3119.3119.3119.3119.27-0.26%
Mar 20, 202519.3619.3619.3619.3619.32-0.10%
Mar 19, 202519.3819.3819.3819.3819.340.36%
Mar 18, 202519.3119.3119.3119.3119.270.10%