MFS Low Volatility Equity Fund Class R1 (MLVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.93
-0.09 (-0.50%)
At close: May 19, 2026
MLVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.50% |
| May 18, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.12% |
| May 15, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.56% |
| May 14, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.45% |
| May 13, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.28% |
| May 12, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.39% |
| May 11, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.61% |
| May 8, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.61% |
| May 7, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.33% |
| May 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.22% |
| May 5, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.22% |
| May 4, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.72% |
| May 1, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.38% |
| Apr 30, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.33% |
| Apr 29, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.33% |
| Apr 28, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.06% |
| Apr 27, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.39% |
| Apr 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% |
| Apr 23, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.33% |
| Apr 22, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.17% |
| Apr 21, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.99% |
| Apr 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.05% |
| Apr 17, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 1.11% |
| Apr 16, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.22% |
| Apr 15, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.11% |
| Apr 14, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.34% |
| Apr 13, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.85% |
| Apr 10, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.00% |
| Apr 9, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| Apr 8, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.99% |
| Apr 7, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.45% |
| Apr 6, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.17% |
| Apr 2, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.40% |
| Apr 1, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.34% |
| Mar 31, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 1.57% |
| Mar 30, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.35% |
| Mar 27, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -1.27% |
| Mar 26, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.52% |
| Mar 25, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.40% |
| Mar 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.29% |
| Mar 23, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.81% |
| Mar 20, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.20% |
| Mar 19, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.11% |
| Mar 18, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.68% |
| Mar 17, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| Mar 16, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.62% |
| Mar 13, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.06% |
| Mar 12, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.06% |
| Mar 11, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.61% |
| Mar 10, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.77% |