MFS Conservative Allocation Fund Class R3 (MACNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.93
+0.02 (0.12%)
At close: May 22, 2026
MACNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.12% |
| May 21, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.18% |
| May 20, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.66% |
| May 19, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.42% |
| May 18, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.12% |
| May 15, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.88% |
| May 14, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.18% |
| May 13, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| May 12, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.18% |
| May 11, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.12% |
| May 8, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.24% |
| May 7, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.41% |
| May 6, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.71% |
| May 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.24% |
| May 4, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.30% |
| May 1, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.06% |
| Apr 30, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.59% |
| Apr 29, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.30% |
| Apr 28, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.30% |
| Apr 27, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| Apr 24, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.18% |
| Apr 23, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.18% |
| Apr 22, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.12% |
| Apr 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.47% |
| Apr 20, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Apr 17, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.65% |
| Apr 16, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| Apr 15, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | - |
| Apr 14, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.48% |
| Apr 13, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.48% |
| Apr 10, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.06% |
| Apr 9, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.12% |
| Apr 8, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.27% |
| Apr 7, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Apr 6, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.12% |
| Apr 2, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.18% |
| Apr 1, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.31% |
| Mar 31, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.11% |
| Mar 30, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.12% |
| Mar 27, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.55% |
| Mar 26, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.27% |
| Mar 25, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.43% |
| Mar 24, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.12% |
| Mar 23, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.55% |
| Mar 20, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.03% |
| Mar 19, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.12% |
| Mar 18, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.66% |
| Mar 17, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.36% |
| Mar 16, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.48% |
| Mar 13, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.30% |