MFS Conservative Allocation Fund (MACFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.35
+0.07 (0.41%)
Sep 5, 2025, 8:06 AM EDT
MACFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | - | - |
| Sep 4, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.41% |
| Sep 3, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.17% |
| Sep 2, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.40% |
| Aug 29, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.17% |
| Aug 28, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.17% |
| Aug 27, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.12% |
| Aug 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.12% |
| Aug 25, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.35% |
| Aug 22, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.93% |
| Aug 21, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.23% |
| Aug 20, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.06% |
| Aug 19, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| Aug 18, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.06% |
| Aug 15, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.12% |
| Aug 14, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.23% |
| Aug 13, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.41% |
| Aug 12, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.41% |
| Aug 11, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.12% |
| Aug 8, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.12% |
| Aug 7, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| Aug 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.12% |
| Aug 5, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.06% |
| Aug 4, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.59% |
| Aug 1, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.06% |
| Jul 31, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.29% |
| Jul 30, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.29% |
| Jul 29, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.18% |
| Jul 28, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.23% |
| Jul 25, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.18% |
| Jul 24, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.12% |
| Jul 23, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.29% |
| Jul 22, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.23% |
| Jul 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.12% |
| Jul 18, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.12% |
| Jul 17, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.29% |
| Jul 16, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.18% |
| Jul 15, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.41% |
| Jul 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.35% |
| Jul 10, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.06% |
| Jul 9, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% |
| Jul 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jul 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.41% |
| Jul 3, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.18% |
| Jul 2, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.06% |
| Jul 1, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| Jun 30, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.29% |
| Jun 27, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.18% |
| Jun 26, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.06% |