MFS Low Volatility Equity Fund Class R1 (MLVMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.62
+0.07 (0.40%)
At close: Apr 2, 2026
MLVMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 9, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.22% |
| Mar 6, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.82% |
| Mar 5, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -1.08% |
| Mar 4, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| Mar 3, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.91% |
| Mar 2, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.21% |
| Feb 27, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.59% |
| Feb 26, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.49% |
| Feb 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.16% |
| Feb 24, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.71% |
| Feb 23, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.54% |
| Feb 20, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.60% |
| Feb 19, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| Feb 18, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.27% |
| Feb 17, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.49% |
| Feb 13, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.93% |
| Feb 12, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.93% |
| Feb 11, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.05% |
| Feb 10, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.16% |
| Feb 9, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.11% |
| Feb 6, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.27% |
| Feb 5, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| Feb 4, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.39% |
| Feb 3, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.61% |
| Feb 2, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.55% |
| Jan 30, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| Jan 29, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.33% |
| Jan 28, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.66% |
| Jan 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.44% |
| Jan 26, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.61% |
| Jan 23, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.22% |
| Jan 22, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.22% |
| Jan 21, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.18% |