MFS Total Return Bond R6 (MRBKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.67
+0.05 (0.52%)
Sep 5, 2025, 4:00 PM EDT
MRBKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% |
| Sep 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.31% |
| Sep 5, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.52% |
| Sep 4, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.31% |
| Sep 3, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.31% |
| Sep 2, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.31% |
| Aug 29, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.10% |
| Aug 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.10% |
| Aug 27, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.10% |
| Aug 26, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.10% |
| Aug 25, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.10% |
| Aug 22, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% |
| Aug 21, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.21% |
| Aug 20, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Aug 19, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.21% |
| Aug 18, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.10% |
| Aug 15, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.21% |
| Aug 14, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.21% |
| Aug 13, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.31% |
| Aug 12, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Aug 11, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - |
| Aug 8, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.21% |
| Aug 7, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.10% |
| Aug 6, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.10% |
| Aug 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.10% |
| Aug 4, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.10% |
| Aug 1, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.74% |
| Jul 31, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | - |
| Jul 30, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.31% |
| Jul 29, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.53% |
| Jul 28, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.21% |
| Jul 25, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.21% |
| Jul 24, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% |
| Jul 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.21% |
| Jul 22, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.21% |
| Jul 21, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.32% |
| Jul 18, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.11% |
| Jul 17, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| Jul 16, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.11% |
| Jul 15, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.21% |
| Jul 14, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% |
| Jul 11, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.42% |
| Jul 10, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Jul 9, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.32% |
| Jul 8, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Jul 7, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.32% |
| Jul 3, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.31% |
| Jul 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.10% |
| Jul 1, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.10% |
| Jun 30, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.42% |