MFS Conservative Allocation Fund (MACQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.10
+0.09 (0.53%)
At close: Jan 5, 2026
MACQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 5, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.53% |
| Jan 2, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.18% |
| Dec 31, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.41% |
| Dec 30, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| Dec 29, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.06% |
| Dec 26, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.06% |
| Dec 24, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.18% |
| Dec 23, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -4.38% |
| Dec 22, 2025 | 16.99 | 16.99 | 16.99 | 17.80 | 16.99 | 0.17% |
| Dec 19, 2025 | 16.96 | 16.96 | 16.96 | 17.77 | 16.96 | 0.23% |
| Dec 18, 2025 | 16.92 | 16.92 | 16.92 | 17.73 | 16.92 | 0.28% |
| Dec 17, 2025 | 16.88 | 16.88 | 16.88 | 17.68 | 16.88 | -0.17% |
| Dec 16, 2025 | 16.90 | 16.90 | 16.90 | 17.71 | 16.90 | -0.23% |
| Dec 15, 2025 | 16.94 | 16.94 | 16.94 | 17.75 | 16.94 | 0.11% |
| Dec 12, 2025 | 16.92 | 16.92 | 16.92 | 17.73 | 16.92 | -0.51% |
| Dec 11, 2025 | 17.01 | 17.01 | 17.01 | 17.82 | 17.01 | 0.28% |
| Dec 10, 2025 | 16.96 | 16.96 | 16.96 | 17.77 | 16.96 | 0.51% |
| Dec 9, 2025 | 16.88 | 16.88 | 16.88 | 17.68 | 16.88 | -0.17% |
| Dec 8, 2025 | 16.90 | 16.90 | 16.90 | 17.71 | 16.90 | -0.17% |
| Dec 5, 2025 | 16.93 | 16.93 | 16.93 | 17.74 | 16.93 | -0.11% |
| Dec 4, 2025 | 16.95 | 16.95 | 16.95 | 17.76 | 16.95 | 0.06% |
| Dec 3, 2025 | 16.94 | 16.94 | 16.94 | 17.75 | 16.94 | 0.23% |
| Dec 2, 2025 | 16.90 | 16.90 | 16.90 | 17.71 | 16.90 | 0.11% |
| Dec 1, 2025 | 16.89 | 16.89 | 16.89 | 17.69 | 16.88 | -0.39% |
| Nov 28, 2025 | 16.95 | 16.95 | 16.95 | 17.76 | 16.95 | 0.17% |
| Nov 26, 2025 | 16.92 | 16.92 | 16.92 | 17.73 | 16.92 | 0.34% |
| Nov 25, 2025 | 16.87 | 16.87 | 16.87 | 17.67 | 16.87 | 0.57% |
| Nov 24, 2025 | 16.77 | 16.77 | 16.77 | 17.57 | 16.77 | 0.34% |
| Nov 21, 2025 | 16.71 | 16.71 | 16.71 | 17.51 | 16.71 | 0.57% |
| Nov 20, 2025 | 16.62 | 16.62 | 16.62 | 17.41 | 16.62 | -0.34% |
| Nov 19, 2025 | 16.68 | 16.68 | 16.68 | 17.47 | 16.67 | -0.06% |
| Nov 18, 2025 | 16.68 | 16.68 | 16.68 | 17.48 | 16.68 | -0.11% |
| Nov 17, 2025 | 16.70 | 16.70 | 16.70 | 17.50 | 16.70 | -0.51% |
| Nov 14, 2025 | 16.79 | 16.79 | 16.79 | 17.59 | 16.79 | -0.17% |
| Nov 13, 2025 | 16.82 | 16.82 | 16.82 | 17.62 | 16.82 | -0.56% |
| Nov 12, 2025 | 16.91 | 16.91 | 16.91 | 17.72 | 16.91 | 0.06% |
| Nov 11, 2025 | 16.90 | 16.90 | 16.90 | 17.71 | 16.90 | 0.28% |
| Nov 10, 2025 | 16.86 | 16.86 | 16.86 | 17.66 | 16.86 | 0.34% |
| Nov 7, 2025 | 16.80 | 16.80 | 16.80 | 17.60 | 16.80 | 0.28% |
| Nov 6, 2025 | 16.75 | 16.75 | 16.75 | 17.55 | 16.75 | -0.51% |
| Nov 5, 2025 | 16.84 | 16.84 | 16.84 | 17.64 | 16.84 | 0.28% |
| Nov 4, 2025 | 16.79 | 16.79 | 16.79 | 17.59 | 16.79 | -0.28% |
| Nov 3, 2025 | 16.84 | 16.84 | 16.84 | 17.64 | 16.84 | - |
| Oct 31, 2025 | 16.84 | 16.84 | 16.84 | 17.64 | 16.84 | 0.06% |
| Oct 30, 2025 | 16.83 | 16.83 | 16.83 | 17.63 | 16.83 | -0.40% |
| Oct 29, 2025 | 16.89 | 16.89 | 16.89 | 17.70 | 16.89 | -0.39% |
| Oct 28, 2025 | 16.96 | 16.96 | 16.96 | 17.77 | 16.96 | -0.11% |
| Oct 27, 2025 | 16.98 | 16.98 | 16.98 | 17.79 | 16.98 | 0.28% |
| Oct 24, 2025 | 16.93 | 16.93 | 16.93 | 17.74 | 16.93 | 0.17% |
| Oct 23, 2025 | 16.90 | 16.90 | 16.90 | 17.71 | 16.90 | 0.17% |