MFS Low Volatility Equity Fund Class A (MLVAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.52
+0.11 (0.57%)
Jul 3, 2025, 4:00 PM EDT
MLVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.57% |
| Jul 2, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.36% |
| Jul 1, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.83% |
| Jun 30, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.78% |
| Jun 27, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.37% |
| Jun 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.21% |
| Jun 25, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.78% |
| Jun 24, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.47% |
| Jun 23, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.16% |
| Jun 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.21% |
| Jun 18, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.26% |
| Jun 17, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.84% |
| Jun 16, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.42% |
| Jun 13, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.29% |
| Jun 12, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.57% |
| Jun 11, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.31% |
| Jun 10, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.42% |
| Jun 9, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.10% |
| Jun 6, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.68% |
| Jun 5, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.16% |
| Jun 4, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.26% |
| Jun 3, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.16% |
| Jun 2, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.10% |
| May 30, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.31% |
| May 29, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.42% |
| May 28, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.68% |
| May 27, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.54% |
| May 23, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.05% |
| May 22, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.47% |
| May 21, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.25% |
| May 20, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.16% |
| May 19, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.26% |
| May 16, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.95% |
| May 15, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.50% |
| May 14, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.69% |
| May 13, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.58% |
| May 12, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.39% |
| May 9, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| May 8, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.11% |
| May 7, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.43% |
| May 6, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.37% |
| May 5, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.16% |
| May 2, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.13% |
| May 1, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.27% |
| Apr 30, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.54% |
| Apr 29, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.82% |
| Apr 28, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.33% |
| Apr 25, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.22% |
| Apr 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.60% |
| Apr 23, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.39% |