MFS Commodity Strategy Fund Class R1 (MCSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.610
+0.050 (1.10%)
At close: May 18, 2026
MCSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.22% |
| May 18, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.10% |
| May 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% |
| May 14, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.08% |
| May 13, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| May 12, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.87% |
| May 11, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.77% |
| May 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.89% |
| May 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.22% |
| May 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.75% |
| May 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.65% |
| May 4, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 1.55% |
| May 1, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Apr 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% |
| Apr 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% |
| Apr 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% |
| Apr 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.45% |
| Apr 24, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Apr 23, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 0.45% |
| Apr 22, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.38% |
| Apr 21, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Apr 20, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.93% |
| Apr 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -1.60% |
| Apr 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% |
| Apr 15, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% |
| Apr 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.23% |
| Apr 13, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.16% |
| Apr 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Apr 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% |
| Apr 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% |
| Apr 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.23% |
| Apr 6, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.92% |
| Apr 2, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.70% |
| Apr 1, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.46% |
| Mar 31, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% |
| Mar 30, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.46% |
| Mar 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.41% |
| Mar 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.24% |
| Mar 25, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% |
| Mar 24, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.19% |
| Mar 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -3.23% |
| Mar 20, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - |
| Mar 19, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.92% |
| Mar 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | - |
| Mar 17, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.16% |
| Mar 16, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.59% |
| Mar 13, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% |
| Mar 12, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.85% |
| Mar 11, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.41% |
| Mar 10, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.39% |