MFS Low Volatility Equity Fund Class A (MLVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.31
+0.22 (1.15%)
Feb 28, 2025, 4:00 PM EST
MLVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.59% |
| Mar 12, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.96% |
| Mar 11, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.42% |
| Mar 10, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.78% |
| Mar 7, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.74% |
| Mar 6, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.78% |
| Mar 5, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.90% |
| Mar 4, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.30% |
| Mar 3, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.36% |
| Feb 28, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 1.15% |
| Feb 27, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.10% |
| Feb 26, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.52% |
| Feb 25, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.47% |
| Feb 24, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.26% |
| Feb 21, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.83% |
| Feb 20, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.10% |
| Feb 19, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.68% |
| Feb 18, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.16% |
| Feb 14, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.68% |
| Feb 13, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.79% |
| Feb 12, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.68% |
| Feb 11, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.16% |
| Feb 10, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.42% |
| Feb 7, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.62% |
| Feb 6, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.26% |
| Feb 5, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.63% |
| Feb 4, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.10% |
| Feb 3, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.05% |
| Jan 31, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.42% |
| Jan 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.94% |
| Jan 29, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.31% |
| Jan 28, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.57% |
| Jan 27, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.58% |
| Jan 24, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.16% |
| Jan 23, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.47% |
| Jan 22, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.37% |
| Jan 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% |
| Jan 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.21% |
| Jan 16, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.64% |
| Jan 15, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.65% |
| Jan 14, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.71% |
| Jan 13, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.49% |
| Jan 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.56% |
| Jan 8, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.32% |
| Jan 7, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| Jan 6, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.48% |
| Jan 3, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.76% |
| Jan 2, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.48% |
| Dec 31, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.16% |
| Dec 30, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -1.01% |