MFS Total Return C MTRCX
20.73 USD +0.08 (+0.39%)
Regular-session close
Day range unavailable
19.40 52-week range 21.01
- YTD
- +6.36%
- 1 year
- +1.77%
MTRCX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | -0.14 | -0.67% |
| Nov 11, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 0.00 | 0.00% |
| Nov 10, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | -0.03 | -0.14% |
| Nov 9, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | +0.17 | +0.82% |
| Nov 6, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | -0.15 | -0.72% |
| Nov 5, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | -0.21 | -1.00% |
| Nov 4, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | +0.34 | +1.64% |
| Nov 3, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | -0.11 | -0.53% |
| Nov 2, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | +0.10 | +0.48% |
| Oct 30, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 0.00 | 0.00% |
| Oct 29, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | +0.20 | +0.98% |
| Oct 28, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 0.00 | 0.00% |
| Oct 27, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | -0.06 | -0.29% |
| Oct 26, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 0.00 | 0.00% |
| Oct 23, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | -0.13 | -0.63% |
| Oct 22, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | +0.29 | +1.42% |
| Oct 21, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 0.00 | 0.00% |
| Oct 20, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | +0.16 | +0.79% |
| Oct 19, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | -0.11 | -0.54% |
| Oct 16, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | +0.04 | +0.20% |
| Oct 15, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | +0.22 | +1.10% |
| Oct 14, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | +0.04 | +0.20% |
| Oct 13, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | +0.03 | +0.15% |
| Oct 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | +0.11 | +0.55% |
| Oct 9, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | +0.04 | +0.20% |
| Oct 8, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | +0.16 | +0.81% |
| Oct 7, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | -0.06 | -0.30% |
| Oct 6, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | +0.04 | +0.20% |
| Oct 5, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | +0.04 | +0.20% |
| Oct 2, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | -0.03 | -0.15% |
| Oct 1, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | +0.04 | +0.20% |
| Sep 30, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | -0.10 | -0.51% |
| Sep 29, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | -0.05 | -0.25% |
| Sep 28, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | -0.11 | -0.55% |
| Sep 25, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | +0.09 | +0.45% |
| Sep 24, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | -0.09 | -0.45% |
| Sep 23, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | -0.12 | -0.60% |
| Sep 22, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | -0.08 | -0.40% |
| Sep 21, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | +0.01 | +0.05% |
| Sep 18, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | -0.11 | -0.54% |
| Sep 17, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | +0.03 | +0.15% |
| Sep 16, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | -0.17 | -0.83% |
| Sep 15, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | -0.05 | -0.24% |
| Sep 14, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | +0.05 | +0.25% |
| Sep 11, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | +0.05 | +0.25% |
| Sep 10, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | -0.06 | -0.29% |
| Sep 9, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | -0.14 | -0.68% |
| Sep 8, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | -0.20 | -0.97% |
| Sep 4, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | -0.07 | -0.34% |
| Sep 3, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | +0.09 | +0.43% |
| Sep 2, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | +0.04 | +0.19% |
| Sep 1, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | -0.06 | -0.29% |
| Aug 31, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | -0.17 | -0.81% |
| Aug 28, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | +0.03 | +0.14% |
| Aug 27, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | -0.05 | -0.24% |
| Aug 26, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | -0.04 | -0.19% |
| Aug 25, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | +0.01 | +0.05% |
| Aug 24, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | +0.06 | +0.29% |
| Aug 21, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | +0.06 | +0.29% |
| Aug 20, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | -0.10 | -0.48% |
| Aug 19, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | +0.14 | +0.67% |
| Aug 18, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | +0.04 | +0.19% |
| Aug 17, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | -0.17 | -0.81% |
| Aug 14, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | +0.01 | +0.05% |
| Aug 13, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | +0.08 | +0.38% |
65 days, newest first. Daily bars as drawn on the MTRCX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.