MFS Low Volatility Equity B (MLVBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.96
-0.15 (-0.75%)
Sep 12, 2025, 4:00 PM EDT
MLVBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.92% |
| Aug 12, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.46% |
| Aug 11, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.21% |
| Aug 8, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.41% |
| Aug 7, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.21% |
| Aug 6, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.47% |
| Aug 5, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.41% |
| Aug 4, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.20% |
| Aug 1, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.62% |
| Jul 31, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.62% |
| Jul 30, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.77% |
| Jul 29, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.56% |
| Jul 28, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.71% |
| Jul 25, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.20% |
| Jul 24, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| Jul 23, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.41% |
| Jul 22, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.09% |
| Jul 21, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.21% |
| Jul 18, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.10% |
| Jul 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.47% |
| Jul 16, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.73% |
| Jul 15, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.29% |
| Jul 14, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.36% |
| Jul 11, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.52% |
| Jul 10, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.05% |
| Jul 9, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Jul 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.21% |