MFS Commodity Strategy Fund Class R3 (MCSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.330
+0.040 (0.93%)
Mar 9, 2026, 9:30 AM EST
MCSQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.93% |
| Mar 6, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 2.88% |
| Mar 5, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.21% |
| Mar 4, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - |
| Mar 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.24% |
| Mar 2, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.48% |
| Feb 27, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.00% |
| Feb 26, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% |
| Feb 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.75% |
| Feb 24, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.25% |
| Feb 23, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% |
| Feb 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.76% |
| Feb 19, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% |
| Feb 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% |
| Feb 17, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.28% |
| Feb 13, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.51% |
| Feb 12, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.52% |
| Feb 11, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% |
| Feb 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% |
| Feb 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.77% |
| Feb 6, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.51% |
| Feb 5, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.27% |
| Feb 4, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% |
| Feb 3, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 2.36% |
| Feb 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -3.54% |
| Jan 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -4.82% |
| Jan 29, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 1.22% |
| Jan 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.74% |
| Jan 27, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.25% |
| Jan 26, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.76% |
| Jan 23, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.79% |
| Jan 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.26% |
| Jan 21, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 1.04% |
| Jan 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.39% |
| Jan 16, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.79% |
| Jan 15, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.79% |
| Jan 14, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.79% |
| Jan 13, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.80% |
| Jan 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% |
| Jan 9, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% |
| Jan 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.27% |
| Jan 7, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -1.08% |
| Jan 6, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.82% |
| Jan 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% |
| Jan 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| Dec 31, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% |
| Dec 30, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.66% |
| Dec 29, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -2.16% |
| Dec 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.37% |
| Dec 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - |