MFS Low Volatility Equity Fund Class B (MLVBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.32
+0.23 (1.27%)
At close: Feb 6, 2026
MLVBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.27% |
| Feb 5, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| Feb 4, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.39% |
| Feb 3, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.55% |
| Feb 2, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.50% |
| Jan 30, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| Jan 29, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.33% |
| Jan 28, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.66% |
| Jan 27, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.44% |
| Jan 26, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.61% |
| Jan 23, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.22% |
| Jan 22, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.22% |
| Jan 21, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.24% |
| Jan 20, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% |
| Jan 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.17% |
| Jan 15, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.28% |
| Jan 14, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.62% |
| Jan 13, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.17% |
| Jan 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.17% |
| Jan 9, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.06% |
| Jan 8, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.73% |
| Jan 7, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.45% |
| Jan 6, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.74% |
| Jan 5, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.28% |
| Jan 2, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.11% |
| Dec 31, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.79% |
| Dec 30, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.11% |
| Dec 29, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.11% |
| Dec 26, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Dec 24, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.28% |
| Dec 23, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.06% |
| Dec 22, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.45% |
| Dec 19, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.17% |
| Dec 18, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.23% |
| Dec 17, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| Dec 16, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.84% |
| Dec 15, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.40% |
| Dec 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.34% |
| Dec 11, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -11.86% |
| Dec 10, 2025 | 17.61 | 17.61 | 17.61 | 20.15 | 17.61 | 0.90% |
| Dec 9, 2025 | 17.45 | 17.45 | 17.45 | 19.97 | 17.45 | -0.40% |
| Dec 8, 2025 | 17.52 | 17.52 | 17.52 | 20.05 | 17.52 | -0.74% |
| Dec 5, 2025 | 17.65 | 17.65 | 17.65 | 20.20 | 17.65 | -0.05% |
| Dec 4, 2025 | 17.66 | 17.66 | 17.66 | 20.21 | 17.66 | -0.05% |
| Dec 3, 2025 | 17.67 | 17.67 | 17.67 | 20.22 | 17.67 | 0.45% |
| Dec 2, 2025 | 17.59 | 17.59 | 17.59 | 20.13 | 17.59 | -0.25% |
| Dec 1, 2025 | 17.63 | 17.63 | 17.63 | 20.18 | 17.63 | -0.93% |
| Nov 28, 2025 | 17.80 | 17.80 | 17.80 | 20.37 | 17.80 | 0.44% |
| Nov 26, 2025 | 17.72 | 17.72 | 17.72 | 20.28 | 17.72 | 0.25% |
| Nov 25, 2025 | 17.68 | 17.68 | 17.68 | 20.23 | 17.68 | 1.35% |