MFS Low Volatility Equity Fund Class A (MLVAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.00
-0.09 (-0.50%)
At close: May 19, 2026
MLVAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.50% |
| May 18, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.12% |
| May 15, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.56% |
| May 14, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.50% |
| May 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.28% |
| May 12, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.34% |
| May 11, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.56% |
| May 8, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.66% |
| May 7, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.28% |
| May 6, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.22% |
| May 5, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.17% |
| May 4, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.71% |
| May 1, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.33% |
| Apr 30, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.39% |
| Apr 29, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.28% |
| Apr 28, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.06% |
| Apr 27, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.39% |
| Apr 24, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.28% |
| Apr 23, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.39% |
| Apr 22, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.22% |
| Apr 21, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.93% |
| Apr 20, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.05% |
| Apr 17, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 1.11% |
| Apr 16, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.17% |
| Apr 15, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.17% |
| Apr 14, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.28% |
| Apr 13, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.84% |
| Apr 10, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.95% |
| Apr 9, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| Apr 8, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.99% |
| Apr 7, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.45% |
| Apr 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.17% |
| Apr 2, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.45% |
| Apr 1, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.29% |
| Mar 31, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.56% |
| Mar 30, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.35% |
| Mar 27, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.21% |
| Mar 26, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.63% |
| Mar 25, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.40% |
| Mar 24, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.29% |
| Mar 23, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.81% |
| Mar 20, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.19% |
| Mar 19, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.11% |
| Mar 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% |
| Mar 17, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Mar 16, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.62% |
| Mar 13, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.06% |
| Mar 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.06% |
| Mar 11, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.61% |
| Mar 10, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.77% |