MFS Total Return Fund Class R2 (MTRRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.49
-0.01 (-0.05%)
At close: Apr 1, 2026
MTRRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.05% |
| Mar 31, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.78% |
| Mar 30, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.42% |
| Mar 27, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.82% |
| Mar 26, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.41% |
| Mar 25, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.46% |
| Mar 24, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.10% |
| Mar 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.62% |
| Mar 20, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.72% |
| Mar 19, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.05% |
| Mar 18, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.97% |
| Mar 17, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.26% |
| Mar 16, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.51% |
| Mar 13, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.05% |
| Mar 12, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.82% |
| Mar 11, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.41% |
| Mar 10, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.66% |
| Mar 9, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.10% |
| Mar 6, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.50% |
| Mar 5, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.75% |
| Mar 4, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.05% |
| Mar 3, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.69% |
| Mar 2, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.25% |
| Feb 27, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.20% |
| Feb 26, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.28 | 0.49% |
| Feb 25, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.18 | - |
| Feb 24, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.18 | 0.25% |
| Feb 23, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.13 | -0.44% |
| Feb 20, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.22 | 0.05% |
| Feb 19, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.21 | -0.05% |
| Feb 18, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.22 | 0.45% |
| Feb 17, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.13 | -0.25% |
| Feb 13, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.18 | 0.35% |
| Feb 12, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.11 | -0.40% |
| Feb 11, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.19 | -0.15% |
| Feb 10, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.22 | 0.15% |
| Feb 9, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.19 | -0.10% |
| Feb 6, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.21 | 1.10% |
| Feb 5, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.99 | -0.20% |
| Feb 4, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.03 | 0.96% |
| Feb 3, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.85 | 0.05% |
| Feb 2, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.84 | 0.10% |
| Jan 30, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.82 | -0.10% |
| Jan 29, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.80 | 0.15% |
| Jan 28, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.77 | -0.15% |
| Jan 27, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.80 | - |
| Jan 26, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.80 | 0.25% |
| Jan 23, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.75 | -0.30% |
| Jan 22, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.81 | 0.40% |
| Jan 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.73 | 0.81% |