MFS Low Volatility Equity Fund Class R2 (MLVOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.58
+0.18 (0.98%)
Feb 13, 2026, 9:30 AM EST
MLVOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.98% |
| Feb 12, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.92% |
| Feb 11, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| Feb 10, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.22% |
| Feb 9, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.11% |
| Feb 6, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.26% |
| Feb 5, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.05% |
| Feb 4, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.38% |
| Feb 3, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.60% |
| Feb 2, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.55% |
| Jan 30, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| Jan 29, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.38% |
| Jan 28, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.60% |
| Jan 27, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.44% |
| Jan 26, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.55% |
| Jan 23, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.16% |
| Jan 22, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.22% |
| Jan 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.22% |
| Jan 20, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.10% |
| Jan 16, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.16% |
| Jan 15, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.28% |
| Jan 14, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.61% |
| Jan 13, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.17% |
| Jan 12, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.17% |
| Jan 9, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.11% |
| Jan 8, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.67% |
| Jan 7, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.44% |
| Jan 6, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.78% |
| Jan 5, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.22% |
| Jan 2, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.06% |
| Dec 31, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.78% |
| Dec 30, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.17% |
| Dec 29, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.06% |
| Dec 26, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.06% |
| Dec 24, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.33% |
| Dec 23, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.06% |
| Dec 22, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.45% |
| Dec 19, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.17% |
| Dec 18, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.22% |
| Dec 17, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| Dec 16, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.84% |
| Dec 15, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.39% |
| Dec 12, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.33% |
| Dec 11, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -11.85% |
| Dec 10, 2025 | 17.77 | 17.77 | 17.77 | 20.34 | 17.77 | 0.89% |
| Dec 9, 2025 | 17.62 | 17.62 | 17.62 | 20.16 | 17.62 | -0.40% |
| Dec 8, 2025 | 17.69 | 17.69 | 17.69 | 20.24 | 17.69 | -0.78% |
| Dec 5, 2025 | 17.83 | 17.83 | 17.83 | 20.40 | 17.82 | - |
| Dec 4, 2025 | 17.83 | 17.83 | 17.83 | 20.40 | 17.82 | -0.05% |
| Dec 3, 2025 | 17.83 | 17.83 | 17.83 | 20.41 | 17.83 | 0.44% |