MFS Conservative Allocation Fund Class R3 (MACNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.89
+0.04 (0.24%)
At close: Jan 27, 2026
MACNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 27, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.24% |
| Jan 26, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.24% |
| Jan 23, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.12% |
| Jan 22, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.18% |
| Jan 21, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.54% |
| Jan 20, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.71% |
| Jan 16, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.18% |
| Jan 15, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.18% |
| Jan 14, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.06% |
| Jan 13, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| Jan 12, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.12% |
| Jan 9, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.30% |
| Jan 8, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| Jan 7, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.24% |
| Jan 6, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.30% |
| Jan 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.54% |
| Jan 2, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.18% |
| Dec 31, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.36% |
| Dec 30, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.06% |
| Dec 29, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.06% |
| Dec 26, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.06% |
| Dec 24, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.18% |
| Dec 23, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -4.43% |
| Dec 22, 2025 | 16.60 | 16.60 | 16.60 | 17.39 | 16.60 | 0.23% |
| Dec 19, 2025 | 16.56 | 16.56 | 16.56 | 17.35 | 16.56 | 0.23% |
| Dec 18, 2025 | 16.52 | 16.52 | 16.52 | 17.31 | 16.52 | 0.29% |
| Dec 17, 2025 | 16.47 | 16.47 | 16.47 | 17.26 | 16.47 | -0.23% |
| Dec 16, 2025 | 16.51 | 16.51 | 16.51 | 17.30 | 16.51 | -0.17% |
| Dec 15, 2025 | 16.54 | 16.54 | 16.54 | 17.33 | 16.54 | 0.06% |
| Dec 12, 2025 | 16.53 | 16.53 | 16.53 | 17.32 | 16.53 | -0.46% |
| Dec 11, 2025 | 16.61 | 16.61 | 16.61 | 17.40 | 16.61 | 0.29% |
| Dec 10, 2025 | 16.56 | 16.56 | 16.56 | 17.35 | 16.56 | 0.46% |
| Dec 9, 2025 | 16.48 | 16.48 | 16.48 | 17.27 | 16.48 | -0.12% |
| Dec 8, 2025 | 16.50 | 16.50 | 16.50 | 17.29 | 16.50 | -0.23% |
| Dec 5, 2025 | 16.54 | 16.54 | 16.54 | 17.33 | 16.54 | -0.06% |
| Dec 4, 2025 | 16.55 | 16.55 | 16.55 | 17.34 | 16.55 | - |
| Dec 3, 2025 | 16.55 | 16.55 | 16.55 | 17.34 | 16.55 | 0.29% |
| Dec 2, 2025 | 16.50 | 16.50 | 16.50 | 17.29 | 16.50 | 0.06% |
| Dec 1, 2025 | 16.49 | 16.49 | 16.49 | 17.28 | 16.49 | -0.40% |
| Nov 28, 2025 | 16.56 | 16.56 | 16.56 | 17.35 | 16.56 | 0.17% |
| Nov 26, 2025 | 16.53 | 16.53 | 16.53 | 17.32 | 16.53 | 0.35% |
| Nov 25, 2025 | 16.47 | 16.47 | 16.47 | 17.26 | 16.47 | 0.58% |
| Nov 24, 2025 | 16.38 | 16.38 | 16.38 | 17.16 | 16.38 | 0.35% |
| Nov 21, 2025 | 16.32 | 16.32 | 16.32 | 17.10 | 16.32 | 0.59% |
| Nov 20, 2025 | 16.22 | 16.22 | 16.22 | 17.00 | 16.22 | -0.41% |
| Nov 19, 2025 | 16.29 | 16.29 | 16.29 | 17.07 | 16.29 | - |
| Nov 18, 2025 | 16.29 | 16.29 | 16.29 | 17.07 | 16.29 | -0.18% |
| Nov 17, 2025 | 16.32 | 16.32 | 16.32 | 17.10 | 16.32 | -0.47% |
| Nov 14, 2025 | 16.40 | 16.40 | 16.40 | 17.18 | 16.40 | -0.17% |
| Nov 13, 2025 | 16.43 | 16.43 | 16.43 | 17.21 | 16.42 | -0.58% |