MFS Conservative Allocation Fund Class R4 (MACJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.96
+0.03 (0.18%)
Mar 9, 2026, 9:30 AM EST
MACJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.18% |
| Mar 6, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.47% |
| Mar 5, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.47% |
| Mar 4, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.18% |
| Mar 3, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.76% |
| Mar 2, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.29% |
| Feb 27, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.06% |
| Feb 26, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.17% |
| Feb 25, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.23% |
| Feb 24, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.23% |
| Feb 23, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.29% |
| Feb 20, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.23% |
| Feb 19, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.06% |
| Feb 18, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.23% |
| Feb 17, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.06% |
| Feb 13, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.29% |
| Feb 12, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.35% |
| Feb 11, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.12% |
| Feb 10, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.18% |
| Feb 9, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.29% |
| Feb 6, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.77% |
| Feb 5, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.24% |
| Feb 4, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.06% |
| Feb 3, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.06% |
| Feb 2, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| Jan 30, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.47% |
| Jan 29, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.06% |
| Jan 28, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.12% |
| Jan 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.23% |
| Jan 26, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.29% |
| Jan 23, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.06% |
| Jan 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.24% |
| Jan 21, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.47% |
| Jan 20, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.71% |
| Jan 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.12% |
| Jan 15, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.18% |
| Jan 14, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.06% |
| Jan 13, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.06% |
| Jan 12, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.12% |
| Jan 9, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.35% |
| Jan 8, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| Jan 7, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.24% |
| Jan 6, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.30% |
| Jan 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.54% |
| Jan 2, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.18% |
| Dec 31, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.36% |
| Dec 30, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.06% |
| Dec 29, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.06% |
| Dec 26, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.06% |
| Dec 24, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.18% |