Stock listing

NASDAQ:MRBHX MFS Total Return Bond Fund Class R3 Mutual Fund

Follow MFS Total Return Bond Fund Class R3 into a list and get an email when it puts out news.

Share price · NASDAQ:MRBHX

$9.30 USD +0.01 (+0.1%)

Close on Nov 2, 2026

Past year -3.8% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $9.30 – $9.30 USDNov 2, 2026
52-week range: $9.10 – $9.76 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $0 USDMedian day 0 shares · 65 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:MRBHX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Mon, Nov 2	$9.30	+0.01	+0.1%	$9.30	$9.30	$9.30
Fri, Oct 30	$9.29	+0.02	+0.2%	$9.29	$9.29	$9.29
Thu, Oct 29	$9.27	+0.03	+0.3%	$9.27	$9.27	$9.27
Wed, Oct 28	$9.24	-0.02	-0.2%	$9.24	$9.24	$9.24
Tue, Oct 27	$9.26	0.00	0.0%	$9.26	$9.26	$9.26
Mon, Oct 26	$9.26	+0.01	+0.1%	$9.26	$9.26	$9.26
Fri, Oct 23	$9.25	-0.02	-0.2%	$9.25	$9.25	$9.25
Thu, Oct 22	$9.27	+0.08	+0.9%	$9.27	$9.27	$9.27
Wed, Oct 21	$9.19	-0.01	-0.1%	$9.19	$9.19	$9.19
Tue, Oct 20	$9.20	+0.02	+0.2%	$9.20	$9.20	$9.20
Mon, Oct 19	$9.18	-0.03	-0.3%	$9.18	$9.18	$9.18
Fri, Oct 16	$9.21	0.00	0.0%	$9.21	$9.21	$9.21
Thu, Oct 15	$9.21	+0.05	+0.5%	$9.21	$9.21	$9.21
Wed, Oct 14	$9.16	+0.01	+0.1%	$9.16	$9.16	$9.16
Tue, Oct 13	$9.15	+0.01	+0.1%	$9.15	$9.15	$9.15
Mon, Oct 12	$9.14	0.00	0.0%	$9.14	$9.14	$9.14
Fri, Oct 9	$9.14	0.00	0.0%	$9.14	$9.14	$9.14
Thu, Oct 8	$9.14	+0.02	+0.2%	$9.14	$9.14	$9.14
Wed, Oct 7	$9.12	0.00	0.0%	$9.12	$9.12	$9.12
Tue, Oct 6	$9.12	+0.02	+0.2%	$9.12	$9.12	$9.12
Mon, Oct 5	$9.10	-0.01	-0.1%	$9.10	$9.10	$9.10
Fri, Oct 2	$9.11	-0.02	-0.2%	$9.11	$9.11	$9.11
Thu, Oct 1	$9.13	+0.02	+0.2%	$9.13	$9.13	$9.13
Wed, Sep 30	$9.11	-0.02	-0.2%	$9.11	$9.11	$9.11
Tue, Sep 29	$9.13	-0.01	-0.1%	$9.13	$9.13	$9.13
Mon, Sep 28	$9.14	-0.04	-0.4%	$9.14	$9.14	$9.14
Fri, Sep 25	$9.18	+0.01	+0.1%	$9.18	$9.18	$9.18
Thu, Sep 24	$9.17	-0.05	-0.5%	$9.17	$9.17	$9.17
Wed, Sep 23	$9.22	-0.07	-0.8%	$9.22	$9.22	$9.22
Tue, Sep 22	$9.29	0.00	0.0%	$9.29	$9.29	$9.29
Mon, Sep 21	$9.29	+0.02	+0.2%	$9.29	$9.29	$9.29
Fri, Sep 18	$9.27	-0.03	-0.3%	$9.27	$9.27	$9.27
Thu, Sep 17	$9.30	+0.04	+0.4%	$9.30	$9.30	$9.30
Wed, Sep 16	$9.26	0.00	0.0%	$9.26	$9.26	$9.26
Tue, Sep 15	$9.26	-0.02	-0.2%	$9.26	$9.26	$9.26
Mon, Sep 14	$9.28	0.00	0.0%	$9.28	$9.28	$9.28
Fri, Sep 11	$9.28	-0.01	-0.1%	$9.28	$9.28	$9.28
Thu, Sep 10	$9.29	-0.06	-0.6%	$9.29	$9.29	$9.29
Wed, Sep 9	$9.35	-0.02	-0.2%	$9.35	$9.35	$9.35
Tue, Sep 8	$9.37	-0.01	-0.1%	$9.37	$9.37	$9.37
Fri, Sep 4	$9.38	0.00	0.0%	$9.38	$9.38	$9.38
Thu, Sep 3	$9.38	+0.01	+0.1%	$9.38	$9.38	$9.38
Wed, Sep 2	$9.37	0.00	0.0%	$9.37	$9.37	$9.37
Tue, Sep 1	$9.37	-0.02	-0.2%	$9.37	$9.37	$9.37
Mon, Aug 31	$9.39	-0.01	-0.1%	$9.39	$9.39	$9.39
Fri, Aug 28	$9.40	-0.03	-0.3%	$9.40	$9.40	$9.40
Thu, Aug 27	$9.43	0.00	0.0%	$9.43	$9.43	$9.43
Wed, Aug 26	$9.43	-0.02	-0.2%	$9.43	$9.43	$9.43
Tue, Aug 25	$9.45	+0.04	+0.4%	$9.45	$9.45	$9.45
Mon, Aug 24	$9.41	+0.02	+0.2%	$9.41	$9.41	$9.41
Fri, Aug 21	$9.39	-0.02	-0.2%	$9.39	$9.39	$9.39
Thu, Aug 20	$9.41	-0.03	-0.3%	$9.41	$9.41	$9.41
Wed, Aug 19	$9.44	+0.04	+0.4%	$9.44	$9.44	$9.44
Tue, Aug 18	$9.40	+0.01	+0.1%	$9.40	$9.40	$9.40
Mon, Aug 17	$9.39	-0.02	-0.2%	$9.39	$9.39	$9.39
Fri, Aug 14	$9.41	-0.03	-0.3%	$9.41	$9.41	$9.41
Thu, Aug 13	$9.44	+0.03	+0.3%	$9.44	$9.44	$9.44
Wed, Aug 12	$9.41	0.00	0.0%	$9.41	$9.41	$9.41
Tue, Aug 11	$9.41	+0.01	+0.1%	$9.41	$9.41	$9.41
Mon, Aug 10	$9.40	-0.03	-0.3%	$9.40	$9.40	$9.40
Fri, Aug 7	$9.43	+0.01	+0.1%	$9.43	$9.43	$9.43
Thu, Aug 6	$9.42	-0.02	-0.2%	$9.42	$9.42	$9.42
Wed, Aug 5	$9.44	0.00	0.0%	$9.44	$9.44	$9.44
Tue, Aug 4	$9.44	+0.04	+0.4%	$9.44	$9.44	$9.44
Mon, Aug 3	$9.40	+0.02	+0.2%	$9.40	$9.40	$9.40

Ticker: NASDAQ:MRBHX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

MFS Total Return Bond Fund Class R3 on 6ix

What it is: Mutual fund