Skip to main content
logo
MFS Low Volatility Equity Fund Class R1 (MLVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.37
+0.17 (0.93%)
Feb 13, 2026, 9:30 AM EST

MLVMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 13, 202618.3718.3718.3718.3718.370.93%
Feb 12, 202618.2018.2018.2018.2018.20-0.93%
Feb 11, 202618.3718.3718.3718.3718.370.05%
Feb 10, 202618.3618.3618.3618.3618.360.16%
Feb 9, 202618.3318.3318.3318.3318.330.11%
Feb 6, 202618.3118.3118.3118.3118.311.27%
Feb 5, 202618.0818.0818.0818.0818.08-
Feb 4, 202618.0818.0818.0818.0818.080.39%
Feb 3, 202618.0118.0118.0118.0118.01-0.61%
Feb 2, 202618.1218.1218.1218.1218.120.55%
Jan 30, 202618.0218.0218.0218.0218.02-
Jan 29, 202618.0218.0218.0218.0218.02-0.33%
Jan 28, 202618.0818.0818.0818.0818.08-0.66%
Jan 27, 202618.2018.2018.2018.2018.200.44%
Jan 26, 202618.1218.1218.1218.1218.120.61%
Jan 23, 202618.0118.0118.0118.0118.01-0.22%
Jan 22, 202618.0518.0518.0518.0518.050.22%
Jan 21, 202618.0118.0118.0118.0118.011.18%
Jan 20, 202617.8017.8017.8017.8017.80-1.06%
Jan 16, 202617.9917.9917.9917.9917.99-0.17%
Jan 15, 202618.0218.0218.0218.0218.020.28%
Jan 14, 202617.9717.9717.9717.9717.970.62%
Jan 13, 202617.8617.8617.8617.8617.86-0.17%
Jan 12, 202617.8917.8917.8917.8917.890.17%
Jan 9, 202617.8617.8617.8617.8617.860.06%
Jan 8, 202617.8517.8517.8517.8517.850.73%
Jan 7, 202617.7217.7217.7217.7217.72-0.51%
Jan 6, 202617.8117.8117.8117.8117.810.79%
Jan 5, 202617.6717.6717.6717.6717.670.23%
Jan 2, 202617.6317.6317.6317.6317.63-0.06%
Dec 31, 202517.6417.6417.6417.6417.64-0.79%
Dec 30, 202517.7817.7817.7817.7817.78-0.17%
Dec 29, 202517.8117.8117.8117.8117.81-0.06%
Dec 26, 202517.8217.8217.8217.8217.82-
Dec 24, 202517.8217.8217.8217.8217.820.28%
Dec 23, 202517.7717.7717.7717.7717.770.06%
Dec 22, 202517.7617.7617.7617.7617.760.45%
Dec 19, 202517.6817.6817.6817.6817.680.17%
Dec 18, 202517.6517.6517.6517.6517.650.23%
Dec 17, 202517.6117.6117.6117.6117.61-
Dec 16, 202517.6117.6117.6117.6117.61-0.84%
Dec 15, 202517.7617.7617.7617.7617.760.40%
Dec 12, 202517.6917.6917.6917.6917.69-0.34%
Dec 11, 202517.7517.7517.7517.7517.75-11.87%
Dec 10, 202517.6017.6017.6020.1417.600.90%
Dec 9, 202517.4417.4417.4419.9617.44-0.40%
Dec 8, 202517.5117.5117.5120.0417.51-0.74%
Dec 5, 202517.6417.6417.6420.1917.64-0.05%
Dec 4, 202517.6517.6517.6520.2017.65-0.05%
Dec 3, 202517.6617.6617.6620.2117.660.45%