MFS Low Volatility Equity Fund Class B (MLVBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.93
-0.01 (-0.06%)
At close: Apr 28, 2026
MLVBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.06% |
| Apr 27, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.39% |
| Apr 24, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.28% |
| Apr 23, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.33% |
| Apr 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.17% |
| Apr 21, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.93% |
| Apr 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.11% |
| Apr 17, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.11% |
| Apr 16, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.22% |
| Apr 15, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.11% |
| Apr 14, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.34% |
| Apr 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.85% |
| Apr 10, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.00% |
| Apr 9, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| Apr 8, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 2.05% |
| Apr 7, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.51% |
| Apr 6, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.17% |
| Apr 2, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.46% |
| Apr 1, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.29% |
| Mar 31, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.57% |
| Mar 30, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.35% |
| Mar 27, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -1.21% |
| Mar 26, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.57% |
| Mar 25, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.40% |
| Mar 24, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.29% |
| Mar 23, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.81% |
| Mar 20, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.20% |
| Mar 19, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.11% |
| Mar 18, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.68% |
| Mar 17, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| Mar 16, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.68% |
| Mar 13, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.11% |
| Mar 12, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.06% |
| Mar 11, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.61% |
| Mar 10, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.77% |
| Mar 9, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.22% |
| Mar 6, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.82% |
| Mar 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% |
| Mar 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Mar 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.91% |
| Mar 2, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.21% |
| Feb 27, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.59% |
| Feb 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.49% |
| Feb 25, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.16% |
| Feb 24, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.71% |
| Feb 23, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.54% |
| Feb 20, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.60% |
| Feb 19, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Feb 18, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.27% |
| Feb 17, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.49% |