Nasdaq - Delayed Quote
USD
MFS Core Equity B (MRGBX)
42.98
-0.77
(-1.76%)
At close: October 30 at 8:03:20 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
42.98
42.98
42.98
42.98
42.98
-
Oct 29, 2026
43.75
43.75
43.75
43.75
43.75
-
Oct 28, 2026
43.80
43.80
43.80
43.80
43.80
-
Oct 27, 2026
43.69
43.69
43.69
43.69
43.69
-
Oct 26, 2026
43.44
43.44
43.44
43.44
43.44
-
Oct 23, 2026
43.16
43.16
43.16
43.16
43.16
-
Oct 22, 2026
43.38
43.38
43.38
43.38
43.38
-
Oct 21, 2026
43.96
43.96
43.96
43.96
43.96
-
Oct 20, 2026
43.72
43.72
43.72
43.72
43.72
-
Oct 19, 2026
43.61
43.61
43.61
43.61
43.61
-
Oct 16, 2026
43.43
43.43
43.43
43.43
43.43
-
Oct 15, 2026
43.97
43.97
43.97
43.97
43.97
-
Oct 14, 2026
43.83
43.83
43.83
43.83
43.83
-
Oct 13, 2026
44.36
44.36
44.36
44.36
44.36
-
Oct 12, 2026
44.41
44.41
44.41
44.41
44.41
-
Oct 9, 2026
44.45
44.45
44.45
44.45
44.45
-
Oct 8, 2026
44.11
44.11
44.11
44.11
44.11
-
Oct 7, 2026
44.28
44.28
44.28
44.28
44.28
-
Oct 6, 2026
44.41
44.41
44.41
44.41
44.41
-
Oct 5, 2026
44.19
44.19
44.19
44.19
44.19
-
Oct 2, 2026
43.86
43.86
43.86
43.86
43.86
-
Oct 1, 2026
43.59
43.59
43.59
43.59
43.59
-
Sep 30, 2026
43.53
43.53
43.53
43.53
43.53
-
Sep 29, 2026
43.61
43.61
43.61
43.61
43.61
-
Sep 28, 2026
43.66
43.66
43.66
43.66
43.66
-
Sep 25, 2026
43.93
43.93
43.93
43.93
43.93
-
Sep 24, 2026
43.69
43.69
43.69
43.69
43.69
-
Sep 23, 2026
43.66
43.66
43.66
43.66
43.66
-
Sep 22, 2026
43.96
43.96
43.96
43.96
43.96
-
Sep 21, 2026
43.99
43.99
43.99
43.99
43.99
-
Sep 18, 2026
43.43
43.43
43.43
43.43
43.43
-
Sep 17, 2026
43.32
43.32
43.32
43.32
43.32
-
Sep 16, 2026
42.86
42.86
42.86
42.86
42.86
-
Sep 15, 2026
43.06
43.06
43.06
43.06
43.06
-
Sep 14, 2026
43.27
43.27
43.27
43.27
43.27
-
Sep 11, 2026
43.52
43.52
43.52
43.52
43.52
-
Sep 10, 2026
43.16
43.16
43.16
43.16
43.16
-
Sep 9, 2026
43.43
43.43
43.43
43.43
43.43
-
Sep 8, 2026
43.75
43.75
43.75
43.75
43.75
-
Sep 4, 2026
44.10
44.10
44.10
44.10
44.10
-
Sep 3, 2026
44.27
44.27
44.27
44.27
44.27
-
Sep 2, 2026
43.78
43.78
43.78
43.78
43.78
-
Sep 1, 2026
43.62
43.62
43.62
43.62
43.62
-
Aug 31, 2026
43.94
43.94
43.94
43.94
43.94
-
Aug 28, 2026
44.18
44.18
44.18
44.18
44.18
-
Aug 27, 2026
44.30
44.30
44.30
44.30
44.30
-
Aug 26, 2026
44.07
44.07
44.07
44.07
44.07
-
Aug 25, 2026
44.00
44.00
44.00
44.00
44.00
-
Aug 24, 2026
43.86
43.86
43.86
43.86
43.86
-
Aug 21, 2026
43.96
43.96
43.96
43.96
43.96
-
Aug 20, 2026
43.76
43.76
43.76
43.76
43.76
-
Aug 19, 2026
44.13
44.13
44.13
44.13
44.13
-
Aug 18, 2026
44.08
44.08
44.08
44.08
44.08
-
Aug 17, 2026
44.49
44.49
44.49
44.49
44.49
-
Aug 14, 2026
44.72
44.72
44.72
44.72
44.72
-
Aug 13, 2026
44.79
44.79
44.79
44.79
44.79
-
Aug 12, 2026
44.50
44.50
44.50
44.50
44.50
-
Aug 11, 2026
44.40
44.40
44.40
44.40
44.40
-
Aug 10, 2026
44.44
44.44
44.44
44.44
44.44
-
Aug 7, 2026
44.43
44.43
44.43
44.43
44.43
-
Aug 6, 2026
44.13
44.13
44.13
44.13
44.13
-
Aug 5, 2026
44.16
44.16
44.16
44.16
44.16
-
Aug 4, 2026
44.28
44.28
44.28
44.28
44.28
-
Aug 3, 2026
43.52
43.52
43.52
43.52
43.52
-
Jul 31, 2026
42.82
42.82
42.82
42.82
42.82
-
Jul 30, 2026
42.40
42.40
42.40
42.40
42.40
-
Jul 29, 2026
41.70
41.70
41.70
41.70
41.70
-
Jul 28, 2026
42.34
42.34
42.34
42.34
42.34
-
Jul 27, 2026
42.22
42.22
42.22
42.22
42.22
-
Jul 24, 2026
42.22
42.22
42.22
42.22
42.22
-
Jul 23, 2026
42.22
42.22
42.22
42.22
42.22
-
Jul 22, 2026
42.63
42.63
42.63
42.63
42.63
-
Jul 21, 2026
42.68
42.68
42.68
42.68
42.68
-
Jul 20, 2026
42.38
42.38
42.38
42.38
42.38
-
Jul 17, 2026
42.43
42.43
42.43
42.43
42.43
-
Jul 16, 2026
42.87
42.87
42.87
42.87
42.87
-
Jul 15, 2026
43.06
43.06
43.06
43.06
43.06
-
Jul 14, 2026
42.93
42.93
42.93
42.93
42.93
-
Jul 13, 2026
42.71
42.71
42.71
42.71
42.71
-
Jul 10, 2026
42.99
42.99
42.99
42.99
42.99
-
Jul 9, 2026
42.86
42.86
42.86
42.86
42.86
-
Jul 8, 2026
42.52
42.52
42.52
42.52
42.52
-
Jul 7, 2026
42.60
42.60
42.60
42.60
42.60
-
Jul 6, 2026
42.72
42.72
42.72
42.72
42.72
-
Jul 2, 2026
42.39
42.39
42.39
42.39
42.39
-
Jul 1, 2026
42.29
42.29
42.29
42.29
42.29
-
Jun 30, 2026
42.27
42.27
42.27
42.27
42.27
-
Jun 29, 2026
41.90
41.90
41.90
41.90
41.90
-
Jun 26, 2026
41.54
41.54
41.54
41.54
41.54
-
Jun 25, 2026
41.44
41.44
41.44
41.44
41.44
-
Jun 24, 2026
41.50
41.50
41.50
41.50
41.50
-
Jun 23, 2026
41.46
41.46
41.46
41.46
41.46
-
Jun 22, 2026
41.98
41.98
41.98
41.98
41.98
-
Jun 18, 2026
42.29
42.29
42.29
42.29
42.29
-
Jun 17, 2026
41.86
41.86
41.86
41.86
41.86
-
Jun 16, 2026
42.43
42.43
42.43
42.43
42.43
-
Jun 15, 2026
42.58
42.58
42.58
42.58
42.58
-
Jun 12, 2026
41.90
41.90
41.90
41.90
41.90
-
Jun 11, 2026
41.69
41.69
41.69
41.69
41.69
-
Jun 10, 2026
41.02
41.02
41.02
41.02
41.02
-
Jun 9, 2026
41.67
41.67
41.67
41.67
41.67
-
Jun 8, 2026
41.64
41.64
41.64
41.64
41.64
-
Jun 5, 2026
41.61
41.61
41.61
41.61
41.61
-
Jun 4, 2026
42.59
42.59
42.59
42.59
42.59
-
Jun 3, 2026
42.43
42.43
42.43
42.43
42.43
-
Jun 2, 2026
42.79
42.79
42.79
42.79
42.79
-
Jun 1, 2026
42.87
42.87
42.87
42.87
42.87
-
May 29, 2026
42.58
42.58
42.58
42.58
42.58
-
May 28, 2026
42.50
42.50
42.50
42.50
42.50
-
May 27, 2026
42.28
42.28
42.28
42.28
42.28
-
May 26, 2026
42.31
42.31
42.31
42.31
42.31
-
May 22, 2026
42.07
42.07
42.07
42.07
42.07
-
May 21, 2026
41.98
41.98
41.98
41.98
41.98
-
May 20, 2026
41.88
41.88
41.88
41.88
41.88
-
May 19, 2026
41.51
41.51
41.51
41.51
41.51
-
May 18, 2026
41.83
41.83
41.83
41.83
41.83
-
May 15, 2026
41.79
41.79
41.79
41.79
41.79
-
May 14, 2026
42.32
42.32
42.32
42.32
42.32
-
May 13, 2026
42.01
42.01
42.01
42.01
42.01
-
May 12, 2026
41.94
41.94
41.94
41.94
41.94
-
May 11, 2026
41.91
41.91
41.91
41.91
41.91
-
May 8, 2026
42.04
42.04
42.04
42.04
42.04
-
May 7, 2026
41.91
41.91
41.91
41.91
41.91
-
May 6, 2026
42.13
42.13
42.13
42.13
42.13
-
May 5, 2026
41.69
41.69
41.69
41.69
41.69
-
May 4, 2026
41.46
41.46
41.46
41.46
41.46
-
May 1, 2026
41.58
41.58
41.58
41.58
41.58
-
Apr 30, 2026
41.50
41.50
41.50
41.50
41.50
-
Apr 29, 2026
41.18
41.18
41.18
41.18
41.18
-
Apr 28, 2026
41.22
41.22
41.22
41.22
41.22
-
Apr 27, 2026
41.46
41.46
41.46
41.46
41.46
-
Apr 24, 2026
41.44
41.44
41.44
41.44
41.44
-
Apr 23, 2026
41.19
41.19
41.19
41.19
41.19
-
Apr 22, 2026
41.42
41.42
41.42
41.42
41.42
-
Apr 21, 2026
41.09
41.09
41.09
41.09
41.09
-
Apr 20, 2026
41.36
41.36
41.36
41.36
41.36
-
Apr 17, 2026
41.34
41.34
41.34
41.34
41.34
-
Apr 16, 2026
40.85
40.85
40.85
40.85
40.85
-
Apr 15, 2026
40.78
40.78
40.78
40.78
40.78
-
Apr 14, 2026
40.49
40.49
40.49
40.49
40.49
-
Apr 13, 2026
40.05
40.05
40.05
40.05
40.05
-
Apr 10, 2026
39.61
39.61
39.61
39.61
39.61
-
Apr 9, 2026
39.62
39.62
39.62
39.62
39.62
-
Apr 8, 2026
39.43
39.43
39.43
39.43
39.43
-
Apr 7, 2026
38.42
38.42
38.42
38.42
38.42
-
Apr 6, 2026
38.42
38.42
38.42
38.42
38.42
-
Apr 2, 2026
38.28
38.28
38.28
38.28
38.28
-
Apr 1, 2026
38.21
38.21
38.21
38.21
38.21
-
Mar 31, 2026
38.00
38.00
38.00
38.00
38.00
-
Mar 30, 2026
36.91
36.91
36.91
36.91
36.91
-
Mar 27, 2026
37.00
37.00
37.00
37.00
37.00
-
Mar 26, 2026
37.66
37.66
37.66
37.66
37.66
-
Mar 25, 2026
38.32
38.32
38.32
38.32
38.32
-
Mar 24, 2026
38.12
38.12
38.12
38.12
38.12
-
Mar 23, 2026
38.26
38.26
38.26
38.26
38.26
-
Mar 20, 2026
37.75
37.75
37.75
37.75
37.75
-
Mar 19, 2026
38.34
38.34
38.34
38.34
38.34
-
Mar 18, 2026
38.36
38.36
38.36
38.36
38.36
-
Mar 17, 2026
38.85
38.85
38.85
38.85
38.85
-
Mar 16, 2026
38.72
38.72
38.72
38.72
38.72
-
Mar 13, 2026
38.30
38.30
38.30
38.30
38.30
-
Mar 12, 2026
38.49
38.49
38.49
38.49
38.49
-
Mar 11, 2026
39.10
39.10
39.10
39.10
39.10
-
Mar 10, 2026
39.23
39.23
39.23
39.23
39.23
-
Mar 9, 2026
39.34
39.34
39.34
39.34
39.34
-
Mar 6, 2026
39.03
39.03
39.03
39.03
39.03
-
Mar 5, 2026
39.62
39.62
39.62
39.62
39.62
-
Mar 4, 2026
39.83
39.83
39.83
39.83
39.83
-
Mar 3, 2026
39.61
39.61
39.61
39.61
39.61
-
Mar 2, 2026
40.04
40.04
40.04
40.04
40.04
-
Feb 27, 2026
39.94
39.94
39.94
39.94
39.94
-
Feb 26, 2026
40.10
40.10
40.10
40.10
40.10
-
Feb 25, 2026
40.17
40.17
40.17
40.17
40.17
-
Feb 24, 2026
39.90
39.90
39.90
39.90
39.90
-
Feb 23, 2026
39.60
39.60
39.60
39.60
39.60
-
Feb 20, 2026
40.11
40.11
40.11
40.11
40.11
-
Feb 19, 2026
39.85
39.85
39.85
39.85
39.85
-
Feb 18, 2026
40.00
40.00
40.00
40.00
40.00
-
Feb 17, 2026
39.66
39.66
39.66
39.66
39.66
-
Feb 13, 2026
39.63
39.63
39.63
39.63
39.63
-
Feb 12, 2026
39.57
39.57
39.57
39.57
39.57
-
Feb 11, 2026
40.24
40.24
40.24
40.24
40.24
-
Feb 10, 2026
40.29
40.29
40.29
40.29
40.29
-
Feb 9, 2026
40.40
40.40
40.40
40.40
40.40
-
Feb 6, 2026
40.28
40.28
40.28
40.28
40.28
-
Feb 5, 2026
39.46
39.46
39.46
39.46
39.46
-
Feb 4, 2026
39.90
39.90
39.90
39.90
39.90
-
Feb 3, 2026
40.09
40.09
40.09
40.09
40.09
-
Feb 2, 2026
40.51
40.51
40.51
40.51
40.51
-
Jan 30, 2026
40.40
40.40
40.40
40.40
40.40
-
Jan 29, 2026
40.68
40.68
40.68
40.68
40.68
-
Jan 28, 2026
40.76
40.76
40.76
40.76
40.76
-
Jan 27, 2026
40.84
40.84
40.84
40.84
40.84
-
Jan 26, 2026
40.59
40.59
40.59
40.59
40.59
-
Jan 23, 2026
40.33
40.33
40.33
40.33
40.33
-
Jan 22, 2026
40.27
40.27
40.27
40.27
40.27
-
Jan 21, 2026
40.02
40.02
40.02
40.02
40.02
-
Jan 20, 2026
39.59
39.59
39.59
39.59
39.59
-
Jan 16, 2026
40.45
40.45
40.45
40.45
40.45
-
Jan 15, 2026
40.47
40.47
40.47
40.47
40.47
-
Jan 14, 2026
40.23
40.23
40.23
40.23
40.23
-
Jan 13, 2026
40.49
40.49
40.49
40.49
40.49
-
Jan 12, 2026
40.62
40.62
40.62
40.62
40.62
-
Jan 9, 2026
40.54
40.54
40.54
40.54
40.54
-
Jan 8, 2026
40.27
40.27
40.27
40.27
40.27
-
Jan 7, 2026
40.28
40.28
40.28
40.28
40.28
-
Jan 6, 2026
40.50
40.50
40.50
40.50
40.50
-
Jan 5, 2026
40.18
40.18
40.18
40.18
40.18
-
Jan 2, 2026
39.81
39.81
39.81
39.81
39.81
-
Dec 31, 2025
39.69
39.69
39.69
39.69
39.69
-
Dec 30, 2025
40.00
40.00
40.00
40.00
40.00
-
Dec 29, 2025
40.06
40.06
40.06
40.06
40.06
-
Dec 26, 2025
40.18
40.18
40.18
40.18
40.18
-
Dec 24, 2025
40.15
40.15
40.15
40.15
40.15
-
Dec 23, 2025
40.05
40.05
40.05
40.05
40.05
-
Dec 22, 2025
39.89
39.89
39.89
39.89
39.89
-
Dec 19, 2025
39.63
39.63
39.63
39.63
39.63
-
Dec 18, 2025
39.29
39.29
39.29
39.29
39.29
-
Dec 17, 2025
39.02
39.02
39.02
39.02
39.02
-
Dec 16, 2025
6.556
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
39.39
39.39
39.39
39.39
39.39
-
Dec 15, 2025
46.10
46.10
46.10
46.10
39.54
-
Dec 12, 2025
46.24
46.24
46.24
46.24
39.66
-
Dec 11, 2025
46.89
46.89
46.89
46.89
40.22
-
Dec 10, 2025
46.66
46.66
46.66
46.66
40.02
-
Dec 9, 2025
46.23
46.23
46.23
46.23
39.66
-
Dec 8, 2025
46.33
46.33
46.33
46.33
39.74
-
Dec 5, 2025
46.42
46.42
46.42
46.42
39.82
-
Dec 4, 2025
46.39
46.39
46.39
46.39
39.79
-
Dec 3, 2025
46.36
46.36
46.36
46.36
39.77
-
Dec 2, 2025
46.18
46.18
46.18
46.18
39.61
-
Dec 1, 2025
46.08
46.08
46.08
46.08
39.53
-
Nov 28, 2025
46.43
46.43
46.43
46.43
39.83
-
Nov 26, 2025
46.18
46.18
46.18
46.18
39.61
-
Nov 25, 2025
45.92
45.92
45.92
45.92
39.39
-
Nov 24, 2025
45.38
45.38
45.38
45.38
38.93
-
Nov 21, 2025
44.78
44.78
44.78
44.78
38.41
-
Nov 20, 2025
44.28
44.28
44.28
44.28
37.98
-
Nov 19, 2025
44.96
44.96
44.96
44.96
38.57
-
Nov 18, 2025
44.80
44.80
44.80
44.80
38.43
-
Nov 17, 2025
45.06
45.06
45.06
45.06
38.65
-
Nov 14, 2025
45.52
45.52
45.52
45.52
39.05
-
Nov 13, 2025
45.59
45.59
45.59
45.59
39.11
-
Nov 12, 2025
46.33
46.33
46.33
46.33
39.74
-
Nov 11, 2025
46.29
46.29
46.29
46.29
39.71
-
Nov 10, 2025
46.11
46.11
46.11
46.11
39.55
-
Nov 7, 2025
45.55
45.55
45.55
45.55
39.07
-
Nov 6, 2025
45.43
45.43
45.43
45.43
38.97
-
Nov 5, 2025
45.94
45.94
45.94
45.94
39.41
-
Nov 4, 2025
45.85
45.85
45.85
45.85
39.33
-
Nov 3, 2025
46.25
46.25
46.25
46.25
39.67
-
Oct 31, 2025
46.25
46.25
46.25
46.25
39.67
-
