MFS Low Volatility Equity Fund Class C (MLVGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.80
-0.09 (-0.50%)
At close: May 19, 2026
MLVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.50% |
| May 18, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.13% |
| May 15, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.56% |
| May 14, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.45% |
| May 13, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.28% |
| May 12, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.40% |
| May 11, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.62% |
| May 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.61% |
| May 7, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.28% |
| May 6, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.17% |
| May 5, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.22% |
| May 4, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.72% |
| May 1, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.33% |
| Apr 30, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.35% |
| Apr 29, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.28% |
| Apr 28, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.06% |
| Apr 27, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.39% |
| Apr 24, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.28% |
| Apr 23, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.39% |
| Apr 22, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.22% |
| Apr 21, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.94% |
| Apr 20, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.06% |
| Apr 17, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.06% |
| Apr 16, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.22% |
| Apr 15, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.17% |
| Apr 14, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.28% |
| Apr 13, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.85% |
| Apr 10, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.01% |
| Apr 9, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| Apr 8, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 2.01% |
| Apr 7, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.46% |
| Apr 6, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.17% |
| Apr 2, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.40% |
| Apr 1, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.35% |
| Mar 31, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 1.58% |
| Mar 30, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.29% |
| Mar 27, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.22% |
| Mar 26, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.52% |
| Mar 25, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.41% |
| Mar 24, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.29% |
| Mar 23, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.81% |
| Mar 20, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.21% |
| Mar 19, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.11% |
| Mar 18, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -1.69% |
| Mar 17, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| Mar 16, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.68% |
| Mar 13, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.11% |
| Mar 12, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.07% |
| Mar 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.61% |
| Mar 10, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.78% |