MFS Low Volatility Equity Fund Class I (MLVHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.20
+0.14 (0.73%)
Mar 7, 2025, 4:00 PM EST
MLVHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.01% |
| Mar 11, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.37% |
| Mar 10, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.83% |
| Mar 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.73% |
| Mar 6, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.73% |
| Mar 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.84% |
| Mar 4, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.30% |
| Mar 3, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.36% |
| Feb 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.20% |
| Feb 27, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.10% |
| Feb 26, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.52% |
| Feb 25, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.47% |
| Feb 24, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.26% |
| Feb 21, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.83% |
| Feb 20, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.10% |
| Feb 19, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.68% |
| Feb 18, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.16% |
| Feb 14, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.67% |
| Feb 13, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.78% |
| Feb 12, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.68% |
| Feb 11, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.16% |
| Feb 10, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.42% |
| Feb 7, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.62% |
| Feb 6, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.26% |
| Feb 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.63% |
| Feb 4, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.10% |
| Feb 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.05% |
| Jan 31, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.41% |
| Jan 30, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.94% |
| Jan 29, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.31% |
| Jan 28, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.57% |
| Jan 27, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.57% |
| Jan 24, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.16% |
| Jan 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% |
| Jan 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.32% |
| Jan 21, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 1.06% |
| Jan 17, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.27% |
| Jan 16, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.59% |
| Jan 15, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.65% |
| Jan 14, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.76% |
| Jan 13, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.49% |
| Jan 10, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.56% |
| Jan 8, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.32% |
| Jan 7, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| Jan 6, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.48% |
| Jan 3, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 0.76% |
| Jan 2, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.48% |
| Dec 31, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.16% |
| Dec 30, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -1.01% |
| Dec 27, 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.64% |