MFS Low Volatility Equity Fund Class I (MLVHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.36
+0.15 (0.78%)
Jun 30, 2025, 4:00 PM EDT
MLVHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.57% |
| Jul 2, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.31% |
| Jul 1, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.77% |
| Jun 30, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.78% |
| Jun 27, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.42% |
| Jun 26, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.10% |
| Jun 25, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.78% |
| Jun 24, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.47% |
| Jun 23, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.21% |
| Jun 20, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.21% |
| Jun 18, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.32% |
| Jun 17, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.78% |
| Jun 16, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.37% |
| Jun 13, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.29% |
| Jun 12, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.57% |
| Jun 11, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.26% |
| Jun 10, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.42% |
| Jun 9, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.16% |
| Jun 6, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.73% |
| Jun 5, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.16% |
| Jun 4, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.31% |
| Jun 3, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.21% |
| Jun 2, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.16% |
| May 30, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.37% |
| May 29, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.37% |
| May 28, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.63% |
| May 27, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.48% |
| May 23, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| May 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.47% |
| May 21, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.25% |
| May 20, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.16% |
| May 19, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.21% |
| May 16, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.00% |
| May 15, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 1.49% |
| May 14, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.69% |
| May 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.58% |
| May 12, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.44% |
| May 9, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| May 8, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.16% |
| May 7, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.43% |
| May 6, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.37% |
| May 5, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.16% |
| May 2, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.13% |
| May 1, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.27% |
| Apr 30, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.54% |
| Apr 29, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.82% |
| Apr 28, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.33% |
| Apr 25, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.22% |
| Apr 24, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.66% |
| Apr 23, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.39% |