MTRBX Fund Historical Price Quotes NMFQS:MTRBX
Allocation--50% to 70% Equity | MFS
$19.81
↓
$-0.05 (-0.25%)
Last Updated: Feb 04, 2026
MTRBX Historical Data
You're viewing historical data for MFS Total Return Fund Class B (MTRBX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $19.48 | $19.48 | $19.48 | $19.48 | 0 |
| 2025-12-19 | $19.35 | $19.35 | $19.35 | $19.35 | 0 |
| 2025-12-05 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2025-12-02 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2025-12-01 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2025-11-28 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2025-11-25 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2025-11-21 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2025-11-14 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2025-11-13 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2025-11-10 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2025-11-07 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2025-10-31 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2025-10-30 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2025-10-29 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2025-10-28 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2025-10-27 | $20.43 | $20.43 | $20.43 | $20.43 | 0 |
| 2025-10-24 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2025-10-23 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2025-10-22 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2025-10-21 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2025-10-20 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2025-10-17 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2025-10-16 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2025-10-15 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |