MFS Low Volatility Equity B (MLVBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.21
+0.02 (0.10%)
Oct 21, 2025, 4:00 PM EDT
MLVBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Oct 22, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.10% |
| Oct 21, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.10% |
| Oct 20, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.80% |
| Oct 17, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.81% |
| Oct 16, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.85% |
| Oct 15, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.30% |
| Oct 14, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.85% |
| Oct 13, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.40% |
| Oct 10, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.05% |
| Oct 9, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.69% |
| Oct 8, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.05% |
| Oct 7, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.10% |
| Oct 6, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.05% |
| Oct 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.45% |
| Oct 2, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.15% |
| Oct 1, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.15% |
| Sep 30, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.75% |
| Sep 29, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.20% |
| Sep 26, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.01% |
| Sep 25, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.85% |
| Sep 24, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Sep 23, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.30% |
| Sep 22, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.05% |
| Sep 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Sep 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.15% |
| Sep 17, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.35% |
| Sep 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.40% |
| Sep 15, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.40% |
| Sep 12, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.75% |
| Sep 11, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.46% |
| Sep 10, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.40% |
| Sep 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.15% |
| Sep 8, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.15% |
| Sep 5, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.15% |
| Sep 4, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.45% |
| Sep 3, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% |
| Sep 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.15% |
| Aug 29, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.20% |
| Aug 28, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.25% |
| Aug 27, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.35% |
| Aug 26, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.05% |
| Aug 25, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.75% |
| Aug 22, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.81% |
| Aug 21, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.15% |
| Aug 20, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.46% |
| Aug 19, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.72% |
| Aug 18, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.15% |
| Aug 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.15% |
| Aug 14, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -0.36% |