MFS Low Volatility Equity Fund Class B (MLVBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.49
-0.18 (-0.96%)
Mar 12, 2025, 5:00 PM EST
MLVBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.96% |
| Mar 11, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -1.37% |
| Mar 10, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.84% |
| Mar 7, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.74% |
| Mar 6, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.79% |
| Mar 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.90% |
| Mar 4, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.30% |
| Mar 3, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.36% |
| Feb 28, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.16% |
| Feb 27, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.16% |
| Feb 26, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.47% |
| Feb 25, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.47% |
| Feb 24, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.21% |
| Feb 21, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.83% |
| Feb 20, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.05% |
| Feb 19, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.63% |
| Feb 18, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.16% |
| Feb 14, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.68% |
| Feb 13, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.79% |
| Feb 12, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.68% |
| Feb 11, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.16% |
| Feb 10, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.42% |
| Feb 7, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.63% |
| Feb 6, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.26% |
| Feb 5, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.63% |
| Feb 4, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.10% |
| Feb 3, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.05% |
| Jan 31, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.42% |
| Jan 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.95% |
| Jan 29, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.31% |
| Jan 28, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.63% |
| Jan 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.58% |
| Jan 24, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.16% |
| Jan 23, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.53% |
| Jan 22, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.32% |
| Jan 21, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 1.07% |
| Jan 17, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.27% |
| Jan 16, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.59% |
| Jan 15, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.65% |
| Jan 14, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.71% |
| Jan 13, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.49% |
| Jan 10, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -1.56% |
| Jan 8, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.32% |
| Jan 7, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| Jan 6, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.48% |
| Jan 3, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.76% |
| Jan 2, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.49% |
| Dec 31, 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.16% |
| Dec 30, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.02% |
| Dec 27, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.64% |