MFS Low Volatility Equity Fund Class R1 (MLVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.31
-0.12 (-0.62%)
Jul 31, 2025, 4:00 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.62% |
| Jul 30, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.77% |
| Jul 29, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.56% |
| Jul 28, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.71% |
| Jul 25, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.20% |
| Jul 24, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| Jul 23, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.41% |
| Jul 22, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.09% |
| Jul 21, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.21% |
| Jul 18, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.10% |
| Jul 17, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.47% |
| Jul 16, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.73% |
| Jul 15, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.29% |
| Jul 14, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.36% |
| Jul 11, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.52% |
| Jul 10, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.05% |
| Jul 9, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| Jul 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.21% |
| Jul 7, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.56% |
| Jul 3, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.57% |
| Jul 2, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.36% |
| Jul 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.83% |
| Jun 30, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.78% |
| Jun 27, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.37% |
| Jun 26, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.37% |
| Jun 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.78% |
| Jun 24, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.47% |
| Jun 23, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.17% |
| Jun 20, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.16% |
| Jun 18, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.32% |
| Jun 17, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.84% |
| Jun 16, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.42% |
| Jun 13, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.30% |
| Jun 12, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.57% |
| Jun 11, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.31% |
| Jun 10, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.42% |
| Jun 9, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.10% |
| Jun 6, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.68% |
| Jun 5, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.16% |
| Jun 4, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.31% |
| Jun 3, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.21% |
| Jun 2, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.16% |
| May 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.32% |
| May 29, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.42% |
| May 28, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.63% |
| May 27, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.49% |
| May 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.05% |
| May 22, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.48% |
| May 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.25% |
| May 20, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.16% |