MFS Conservative Allocation Fund Class R2 (MCARX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.30
-0.06 (-0.37%)
At close: May 19, 2026
MCARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.37% |
| May 18, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.06% |
| May 15, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.85% |
| May 14, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.18% |
| May 13, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| May 12, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.18% |
| May 11, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.06% |
| May 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.18% |
| May 7, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.36% |
| May 6, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.67% |
| May 5, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.24% |
| May 4, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.30% |
| May 1, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.06% |
| Apr 30, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.55% |
| Apr 29, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.24% |
| Apr 28, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.30% |
| Apr 27, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.06% |
| Apr 24, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.24% |
| Apr 23, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.18% |
| Apr 22, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.12% |
| Apr 21, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.48% |
| Apr 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Apr 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.67% |
| Apr 16, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.06% |
| Apr 15, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.06% |
| Apr 14, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.43% |
| Apr 13, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.49% |
| Apr 10, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.06% |
| Apr 9, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.12% |
| Apr 8, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.25% |
| Apr 7, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Apr 6, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.19% |
| Apr 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.13% |
| Apr 1, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.31% |
| Mar 31, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.08% |
| Mar 30, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.19% |
| Mar 27, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.57% |
| Mar 26, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.25% |
| Mar 25, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.44% |
| Mar 24, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.13% |
| Mar 23, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.50% |
| Mar 20, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.00% |
| Mar 19, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.12% |
| Mar 18, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.62% |
| Mar 17, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.31% |
| Mar 16, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.50% |
| Mar 13, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.31% |
| Mar 12, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.74% |
| Mar 11, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.25% |
| Mar 10, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.18% |