MFS Low Volatility Equity R3 (MLVPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.32
-0.01 (-0.05%)
Oct 24, 2025, 4:00 PM EDT
MLVPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.05% |
| Oct 23, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - |
| Oct 22, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.10% |
| Oct 21, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.10% |
| Oct 20, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.79% |
| Oct 17, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.80% |
| Oct 16, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.79% |
| Oct 15, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.35% |
| Oct 14, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.85% |
| Oct 13, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.45% |
| Oct 10, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.04% |
| Oct 9, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.69% |
| Oct 8, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.05% |
| Oct 7, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.10% |
| Oct 6, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.05% |
| Oct 3, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.44% |
| Oct 2, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.20% |
| Oct 1, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.10% |
| Sep 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.74% |
| Sep 29, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.20% |
| Sep 26, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 1.00% |
| Sep 25, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.04% |
| Sep 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| Sep 23, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.30% |
| Sep 22, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Sep 19, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Sep 18, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.15% |
| Sep 17, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.35% |
| Sep 16, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.40% |
| Sep 15, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.40% |
| Sep 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.74% |
| Sep 11, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.45% |
| Sep 10, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.40% |
| Sep 9, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.15% |
| Sep 8, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.15% |
| Sep 5, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.10% |
| Sep 4, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.45% |
| Sep 3, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.15% |
| Sep 2, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.15% |
| Aug 29, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.20% |
| Aug 28, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.20% |
| Aug 27, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.30% |
| Aug 26, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | - |
| Aug 25, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.75% |
| Aug 22, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.75% |
| Aug 21, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.10% |
| Aug 20, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.45% |
| Aug 19, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.71% |
| Aug 18, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.15% |
| Aug 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.10% |