MFS Commodity Strategy Fund Class R3 (MCSQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.400
+0.020 (0.46%)
Aug 14, 2026, 9:30 AM EST
MCSQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% |
| Aug 14, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% |
| Aug 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.90% |
| Aug 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% |
| Aug 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.23% |
| Aug 10, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.09% |
| Aug 7, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.18% |
| Aug 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.24% |
| Aug 5, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% |
| Aug 4, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% |
| Aug 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.93% |
| Jul 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Jul 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% |
| Jul 29, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.41% |
| Jul 28, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% |
| Jul 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.05% |
| Jul 24, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% |
| Jul 23, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.68% |
| Jul 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% |
| Jul 21, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.70% |
| Jul 20, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.47% |
| Jul 17, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.18% |
| Jul 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.47% |
| Jul 15, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% |
| Jul 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% |
| Jul 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.69% |
| Jul 10, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.48% |
| Jul 9, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% |
| Jul 8, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% |
| Jul 7, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% |
| Jul 6, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% |
| Jul 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Jul 1, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Jun 30, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.25% |
| Jun 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.25% |
| Jun 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.73% |
| Jun 25, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.24% |
| Jun 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% |
| Jun 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% |
| Jun 22, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.95% |
| Jun 18, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.71% |
| Jun 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| Jun 16, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% |
| Jun 15, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.70% |
| Jun 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.47% |
| Jun 11, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.69% |
| Jun 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| Jun 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.14% |
| Jun 8, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% |
| Jun 5, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.02% |