MFS Low Volatility Equity Fund Class A (MLVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.50
-0.01 (-0.05%)
At close: Dec 5, 2025
MLVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.74% |
| Dec 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.05% |
| Dec 4, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Dec 3, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.47% |
| Dec 2, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.28% |
| Dec 1, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.92% |
| Nov 28, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.42% |
| Nov 26, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.28% |
| Nov 25, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.37% |
| Nov 24, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.09% |
| Nov 21, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.63% |
| Nov 20, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.86% |
| Nov 19, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.14% |
| Nov 18, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.14% |
| Nov 17, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.52% |
| Nov 14, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.19% |
| Nov 13, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.89% |
| Nov 12, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 0.23% |
| Nov 11, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.80% |
| Nov 10, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.52% |
| Nov 7, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.43% |
| Nov 6, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.33% |
| Nov 5, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.19% |
| Nov 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.14% |
| Nov 3, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.47% |
| Oct 31, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.33% |
| Oct 30, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.24% |
| Oct 29, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.17% |
| Oct 28, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.97% |
| Oct 27, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.47% |
| Oct 24, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.05% |
| Oct 23, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.05% |
| Oct 22, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.09% |
| Oct 21, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.05% |
| Oct 20, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.80% |
| Oct 17, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.80% |
| Oct 16, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.80% |
| Oct 15, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.33% |
| Oct 14, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.85% |
| Oct 13, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.43% |
| Oct 10, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -1.08% |
| Oct 9, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.65% |
| Oct 8, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.05% |
| Oct 7, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.09% |
| Oct 6, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.05% |
| Oct 3, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.42% |
| Oct 2, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.14% |
| Oct 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.14% |
| Sep 30, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.75% |
| Sep 29, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.19% |