MFS Low Volatility Equity A (MLVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.02
-0.15 (-0.74%)
Sep 12, 2025, 4:00 PM EDT
MLVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.40% |
| Sep 15, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.40% |
| Sep 12, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.74% |
| Sep 11, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.46% |
| Sep 10, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.40% |
| Sep 9, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.15% |
| Sep 8, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.15% |
| Sep 5, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.10% |
| Sep 4, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.45% |
| Sep 3, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.15% |
| Sep 2, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.15% |
| Aug 29, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.20% |
| Aug 28, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -0.20% |
| Aug 27, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.30% |
| Aug 26, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| Aug 25, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.75% |
| Aug 22, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.76% |
| Aug 21, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.10% |
| Aug 20, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.46% |
| Aug 19, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.71% |
| Aug 18, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.15% |
| Aug 15, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.10% |
| Aug 14, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.41% |
| Aug 13, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.92% |
| Aug 12, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.51% |
| Aug 11, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.26% |
| Aug 8, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.46% |
| Aug 7, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.21% |
| Aug 6, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.46% |
| Aug 5, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.41% |
| Aug 4, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.20% |
| Aug 1, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.62% |
| Jul 31, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.62% |
| Jul 30, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.76% |
| Jul 29, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.56% |
| Jul 28, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.71% |
| Jul 25, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.20% |
| Jul 24, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| Jul 23, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.41% |
| Jul 22, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.09% |
| Jul 21, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.21% |
| Jul 18, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.10% |
| Jul 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.47% |
| Jul 16, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.73% |
| Jul 15, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.29% |
| Jul 14, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.36% |
| Jul 11, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.46% |
| Jul 10, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.05% |
| Jul 9, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| Jul 8, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.21% |