MFS Conservative Allocation Fund Class R4 (MACJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.15
+0.03 (0.18%)
At close: May 22, 2026
MACJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.18% |
| May 21, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.18% |
| May 20, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.59% |
| May 19, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.35% |
| May 18, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.06% |
| May 15, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.81% |
| May 14, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.17% |
| May 13, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| May 12, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.17% |
| May 11, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.12% |
| May 8, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| May 7, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.35% |
| May 6, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.70% |
| May 5, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.23% |
| May 4, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.29% |
| May 1, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.06% |
| Apr 30, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.59% |
| Apr 29, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.29% |
| Apr 28, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.29% |
| Apr 27, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| Apr 24, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.18% |
| Apr 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.18% |
| Apr 22, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.12% |
| Apr 21, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.47% |
| Apr 20, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Apr 17, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.64% |
| Apr 16, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Apr 15, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Apr 14, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.47% |
| Apr 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.47% |
| Apr 10, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.06% |
| Apr 9, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.12% |
| Apr 8, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.26% |
| Apr 7, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.06% |
| Apr 6, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.12% |
| Apr 2, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.12% |
| Apr 1, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.36% |
| Mar 31, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.10% |
| Mar 30, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.18% |
| Mar 27, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.61% |
| Mar 26, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.32% |
| Mar 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.48% |
| Mar 24, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.12% |
| Mar 23, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.48% |
| Mar 20, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.02% |
| Mar 19, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.12% |
| Mar 18, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.65% |
| Mar 17, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.36% |
| Mar 16, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.48% |
| Mar 13, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.30% |