MFS Conservative Allocation R4 (MACJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.09
+0.14 (0.83%)
At close: Nov 9, 2026
MACJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.83% |
| Nov 6, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.06% |
| Nov 5, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.05% |
| Nov 4, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.71% |
| Nov 3, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.06% |
| Nov 2, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.06% |
| Oct 30, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.29% |
| Oct 29, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.23% |
| Oct 28, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Oct 27, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.12% |
| Oct 26, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.18% |
| Oct 23, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.18% |
| Oct 22, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.06% |
| Oct 21, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.18% |
| Oct 20, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.30% |
| Oct 19, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.18% |
| Oct 16, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.18% |
| Oct 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.53% |
| Oct 14, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.35% |
| Oct 13, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.06% |
| Oct 12, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Oct 9, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.41% |
| Oct 8, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.06% |
| Oct 7, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.35% |
| Oct 6, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.30% |
| Oct 5, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.18% |
| Oct 2, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.24% |
| Oct 1, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| Sep 30, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.12% |
| Sep 29, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.12% |
| Sep 28, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.47% |
| Sep 25, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.18% |
| Sep 24, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.27% |
| Sep 23, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 16.96 | -0.70% |
| Sep 22, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.08 | - |
| Sep 21, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.08 | 0.52% |
| Sep 18, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 16.99 | -0.23% |
| Sep 17, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.03 | 0.47% |
| Sep 16, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 16.95 | -0.24% |
| Sep 15, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 16.99 | -0.23% |
| Sep 14, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.03 | -0.29% |
| Sep 11, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.08 | 0.18% |
| Sep 10, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.05 | -0.52% |
| Sep 9, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.13 | -0.41% |
| Sep 8, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.20 | -0.29% |
| Sep 4, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.25 | -0.11% |
| Sep 3, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.27 | 0.52% |
| Sep 2, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.18 | 0.17% |
| Sep 1, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.15 | -0.41% |
| Aug 31, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.22 | -0.28% |