MFS Total Return I (MTRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.22
+0.25 (1.25%)
Aug 22, 2025, 4:00 PM EDT
MTRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.49% |
| Aug 22, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.25% |
| Aug 21, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.30% |
| Aug 20, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.15% |
| Aug 19, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.45% |
| Aug 18, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.10% |
| Aug 15, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.20% |
| Aug 14, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.20% |
| Aug 13, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.81% |
| Aug 12, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.71% |
| Aug 11, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| Aug 8, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.25% |
| Aug 7, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.05% |
| Aug 6, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.15% |
| Aug 5, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.05% |
| Aug 4, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.66% |
| Aug 1, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.25% |
| Jul 31, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.71% |
| Jul 30, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.40% |
| Jul 29, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.15% |
| Jul 28, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.40% |
| Jul 25, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.15% |
| Jul 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.20% |
| Jul 23, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.35% |
| Jul 22, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.76% |
| Jul 21, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.05% |
| Jul 18, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.05% |
| Jul 17, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.25% |
| Jul 16, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.46% |
| Jul 15, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.86% |
| Jul 14, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.05% |
| Jul 11, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.55% |
| Jul 10, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.30% |
| Jul 9, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.25% |
| Jul 8, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.10% |
| Jul 7, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -0.66% |
| Jul 3, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% |
| Jul 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.15% |
| Jul 1, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.76% |
| Jun 30, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.20% |
| Jun 27, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.54 | 0.10% |
| Jun 26, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.52 | 0.67% |
| Jun 25, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.39 | -0.21% |
| Jun 24, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.43 | 0.46% |
| Jun 23, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.34 | 0.62% |
| Jun 20, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.22 | 0.10% |
| Jun 18, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.20 | 0.05% |
| Jun 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.19 | -0.36% |
| Jun 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.26 | 0.36% |
| Jun 13, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.19 | -0.88% |