MFS Commodity Strategy Fund (MCSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.190
+0.020 (0.48%)
Dec 3, 2025, 9:30 AM EST
MCSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% |
| Dec 3, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.48% |
| Dec 2, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.48% |
| Dec 1, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.48% |
| Nov 28, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.46% |
| Nov 26, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.23% |
| Nov 25, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Nov 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Nov 21, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.25% |
| Nov 20, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.73% |
| Nov 19, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% |
| Nov 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.24% |
| Nov 17, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| Nov 14, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.96% |
| Nov 13, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.24% |
| Nov 12, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| Nov 11, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.73% |
| Nov 10, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.98% |
| Nov 7, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% |
| Nov 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% |
| Nov 5, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.25% |
| Nov 4, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.73% |
| Nov 3, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.74% |
| Oct 31, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.25% |
| Oct 30, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - |
| Oct 29, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.50% |
| Oct 28, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.49% |
| Oct 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.74% |
| Oct 24, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% |
| Oct 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.74% |
| Oct 22, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Oct 21, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.71% |
| Oct 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.74% |
| Oct 17, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.98% |
| Oct 16, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.74% |
| Oct 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.25% |
| Oct 14, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% |
| Oct 13, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.76% |
| Oct 10, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.24% |
| Oct 9, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.23% |
| Oct 8, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.74% |
| Oct 7, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.25% |
| Oct 6, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.50% |
| Oct 3, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.75% |
| Oct 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% |
| Sep 30, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.76% |
| Sep 25, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.25% |