Stock listing
NASDAQ:MTRBX MFS Total Return Trust B Mutual Fund
Follow MFS Total Return Trust B into a list and get an email when it puts out news.
Share price · NASDAQ:MTRBX
$20.53 USD +0.19 (+0.9%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- $20.53 – $20.53 USDOct 29, 2026
- 52-week range
- $19.26 – $20.79 USDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NASDAQ:MTRBX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $20.53 | +0.19 | +0.9% | $20.53 | $20.53 | $20.53 | — | |
| $20.34 | +0.01 | 0.0% | $20.34 | $20.34 | $20.34 | — | |
| $20.33 | -0.07 | -0.3% | $20.33 | $20.33 | $20.33 | — | |
| $20.40 | +0.01 | 0.0% | $20.40 | $20.40 | $20.40 | — | |
| $20.39 | -0.13 | -0.6% | $20.39 | $20.39 | $20.39 | — | |
| $20.52 | +0.28 | +1.4% | $20.52 | $20.52 | $20.52 | — | |
| $20.24 | 0.00 | 0.0% | $20.24 | $20.24 | $20.24 | — | |
| $20.24 | +0.17 | +0.8% | $20.24 | $20.24 | $20.24 | — | |
| $20.07 | -0.11 | -0.5% | $20.07 | $20.07 | $20.07 | — | |
| $20.18 | +0.04 | +0.2% | $20.18 | $20.18 | $20.18 | — | |
| $20.14 | +0.21 | +1.1% | $20.14 | $20.14 | $20.14 | — | |
| $19.93 | +0.04 | +0.2% | $19.93 | $19.93 | $19.93 | — | |
| $19.89 | +0.04 | +0.2% | $19.89 | $19.89 | $19.89 | — | |
| $19.85 | +0.10 | +0.5% | $19.85 | $19.85 | $19.85 | — | |
| $19.75 | +0.04 | +0.2% | $19.75 | $19.75 | $19.75 | — | |
| $19.71 | +0.16 | +0.8% | $19.71 | $19.71 | $19.71 | — | |
| $19.55 | -0.06 | -0.3% | $19.55 | $19.55 | $19.55 | — | |
| $19.61 | +0.04 | +0.2% | $19.61 | $19.61 | $19.61 | — | |
| $19.57 | +0.04 | +0.2% | $19.57 | $19.57 | $19.57 | — | |
| $19.53 | -0.03 | -0.2% | $19.53 | $19.53 | $19.53 | — | |
| $19.56 | +0.04 | +0.2% | $19.56 | $19.56 | $19.56 | — | |
| $19.52 | -0.10 | -0.5% | $19.52 | $19.52 | $19.52 | — | |
| $19.62 | -0.05 | -0.3% | $19.62 | $19.62 | $19.62 | — | |
| $19.67 | -0.11 | -0.6% | $19.67 | $19.67 | $19.67 | — | |
| $19.78 | +0.09 | +0.5% | $19.78 | $19.78 | $19.78 | — | |
| $19.69 | -0.09 | -0.5% | $19.69 | $19.69 | $19.69 | — | |
| $19.78 | -0.12 | -0.6% | $19.78 | $19.78 | $19.78 | — | |
| $19.90 | -0.08 | -0.4% | $19.90 | $19.90 | $19.90 | — | |
| $19.98 | +0.01 | +0.1% | $19.98 | $19.98 | $19.98 | — | |
| $19.97 | -0.11 | -0.5% | $19.97 | $19.97 | $19.97 | — | |
| $20.08 | +0.04 | +0.2% | $20.08 | $20.08 | $20.08 | — | |
| $20.04 | -0.18 | -0.9% | $20.04 | $20.04 | $20.04 | — | |
| $20.22 | -0.05 | -0.2% | $20.22 | $20.22 | $20.22 | — | |
| $20.27 | +0.05 | +0.2% | $20.27 | $20.27 | $20.27 | — | |
| $20.22 | +0.05 | +0.2% | $20.22 | $20.22 | $20.22 | — | |
| $20.17 | -0.05 | -0.2% | $20.17 | $20.17 | $20.17 | — | |
| $20.22 | -0.14 | -0.7% | $20.22 | $20.22 | $20.22 | — | |
| $20.36 | -0.20 | -1.0% | $20.36 | $20.36 | $20.36 | — | |
| $20.56 | -0.08 | -0.4% | $20.56 | $20.56 | $20.56 | — | |
| $20.64 | +0.10 | +0.5% | $20.64 | $20.64 | $20.64 | — | |
| $20.54 | +0.04 | +0.2% | $20.54 | $20.54 | $20.54 | — | |
| $20.50 | -0.06 | -0.3% | $20.50 | $20.50 | $20.50 | — | |
| $20.56 | -0.17 | -0.8% | $20.56 | $20.56 | $20.56 | — | |
| $20.73 | +0.03 | +0.1% | $20.73 | $20.73 | $20.73 | — | |
| $20.70 | -0.05 | -0.2% | $20.70 | $20.70 | $20.70 | — | |
| $20.75 | -0.04 | -0.2% | $20.75 | $20.75 | $20.75 | — | |
| $20.79 | +0.01 | 0.0% | $20.79 | $20.79 | $20.79 | — | |
| $20.78 | +0.06 | +0.3% | $20.78 | $20.78 | $20.78 | — | |
| $20.72 | +0.06 | +0.3% | $20.72 | $20.72 | $20.72 | — | |
| $20.66 | -0.10 | -0.5% | $20.66 | $20.66 | $20.66 | — | |
| $20.76 | +0.13 | +0.6% | $20.76 | $20.76 | $20.76 | — | |
| $20.63 | +0.05 | +0.2% | $20.63 | $20.63 | $20.63 | — | |
| $20.58 | -0.17 | -0.8% | $20.58 | $20.58 | $20.58 | — | |
| $20.75 | +0.01 | 0.0% | $20.75 | $20.75 | $20.75 | — | |
| $20.74 | +0.08 | +0.4% | $20.74 | $20.74 | $20.74 | — | |
| $20.66 | 0.00 | 0.0% | $20.66 | $20.66 | $20.66 | — | |
| $20.66 | +0.05 | +0.2% | $20.66 | $20.66 | $20.66 | — | |
| $20.61 | -0.01 | 0.0% | $20.61 | $20.61 | $20.61 | — | |
| $20.62 | +0.15 | +0.7% | $20.62 | $20.62 | $20.62 | — | |
| $20.47 | 0.00 | 0.0% | $20.47 | $20.47 | $20.47 | — | |
| $20.47 | 0.00 | 0.0% | $20.47 | $20.47 | $20.47 | — | |
| $20.47 | +0.13 | +0.6% | $20.47 | $20.47 | $20.47 | — | |
| $20.34 | +0.11 | +0.5% | $20.34 | $20.34 | $20.34 | — | |
| $20.23 | -0.08 | -0.4% | $20.23 | $20.23 | $20.23 | — | |
| $20.31 | -0.03 | -0.1% | $20.31 | $20.31 | $20.31 | — | |
| $20.34 | -0.15 | -0.7% | $20.34 | $20.34 | $20.34 | — |
- Ticker
- NASDAQ:MTRBX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
MFS Total Return Trust B on 6ix
- What it is
- Mutual fund
Log in to ask 6ix AI your own questions about MFS Total Return Trust B.