MFS Low Volatility Equity Fund Class I (MLVHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.17
+0.01 (0.06%)
At close: Feb 5, 2026
MLVHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.27% |
| Feb 5, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.06% |
| Feb 4, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.39% |
| Feb 3, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.60% |
| Feb 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% |
| Jan 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Jan 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.39% |
| Jan 28, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.60% |
| Jan 27, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.44% |
| Jan 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.61% |
| Jan 23, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.22% |
| Jan 22, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.22% |
| Jan 21, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.23% |
| Jan 20, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.11% |
| Jan 16, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.11% |
| Jan 15, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.22% |
| Jan 14, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.61% |
| Jan 13, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.11% |
| Jan 12, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.11% |
| Jan 9, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.11% |
| Jan 8, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.73% |
| Jan 7, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.50% |
| Jan 6, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.79% |
| Jan 5, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.23% |
| Jan 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.06% |
| Dec 31, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.78% |
| Dec 30, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.11% |
| Dec 29, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.11% |
| Dec 26, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | - |
| Dec 24, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.28% |
| Dec 23, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.11% |
| Dec 22, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.45% |
| Dec 19, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.17% |
| Dec 18, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.23% |
| Dec 17, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.06% |
| Dec 16, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.79% |
| Dec 15, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.39% |
| Dec 12, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.34% |
| Dec 11, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -12.05% |
| Dec 10, 2025 | 17.65 | 17.65 | 17.65 | 20.25 | 17.65 | 0.85% |
| Dec 9, 2025 | 17.50 | 17.50 | 17.50 | 20.08 | 17.50 | -0.35% |
| Dec 8, 2025 | 17.56 | 17.56 | 17.56 | 20.15 | 17.56 | -0.79% |
| Dec 5, 2025 | 17.70 | 17.70 | 17.70 | 20.31 | 17.70 | - |
| Dec 4, 2025 | 17.70 | 17.70 | 17.70 | 20.31 | 17.70 | -0.05% |
| Dec 3, 2025 | 17.71 | 17.71 | 17.71 | 20.32 | 17.71 | 0.44% |
| Dec 2, 2025 | 17.63 | 17.63 | 17.63 | 20.23 | 17.63 | -0.25% |
| Dec 1, 2025 | 17.68 | 17.68 | 17.68 | 20.28 | 17.68 | -0.93% |
| Nov 28, 2025 | 17.84 | 17.84 | 17.84 | 20.47 | 17.84 | 0.44% |
| Nov 26, 2025 | 17.77 | 17.77 | 17.77 | 20.38 | 17.76 | 0.25% |
| Nov 25, 2025 | 17.72 | 17.72 | 17.72 | 20.33 | 17.72 | 1.35% |