MFS Low Volatility Equity Fund Class B (MLVBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.49
+0.11 (0.57%)
Jul 3, 2025, 4:00 PM EDT
MLVBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | - | 0.57% |
| Jul 2, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.36% |
| Jul 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.83% |
| Jun 30, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.78% |
| Jun 27, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.37% |
| Jun 26, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.42% |
| Jun 25, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.78% |
| Jun 24, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.47% |
| Jun 23, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.17% |
| Jun 20, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.21% |
| Jun 18, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.32% |
| Jun 17, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.79% |
| Jun 16, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.37% |
| Jun 13, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.30% |
| Jun 12, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.57% |
| Jun 11, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.26% |
| Jun 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.37% |
| Jun 9, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.10% |
| Jun 6, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.68% |
| Jun 5, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.11% |
| Jun 4, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.31% |
| Jun 3, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.21% |
| Jun 2, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.16% |
| May 30, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.32% |
| May 29, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.42% |
| May 28, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.68% |
| May 27, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.49% |
| May 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.05% |
| May 22, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.48% |
| May 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.25% |
| May 20, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.16% |
| May 19, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.26% |
| May 16, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.95% |
| May 15, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 1.50% |
| May 14, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.69% |
| May 13, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.58% |
| May 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.45% |
| May 9, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.05% |
| May 8, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.11% |
| May 7, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.43% |
| May 6, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.38% |
| May 5, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.16% |
| May 2, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.14% |
| May 1, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.27% |
| Apr 30, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.54% |
| Apr 29, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.77% |
| Apr 28, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.33% |
| Apr 25, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.22% |
| Apr 24, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 0.66% |
| Apr 23, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.39% |