MFS Low Volatility Equity Fund Class R3 (MLVPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.47
+0.24 (1.32%)
At close: Feb 6, 2026
MLVPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.32% |
| Feb 5, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| Feb 4, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.39% |
| Feb 3, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.60% |
| Feb 2, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.55% |
| Jan 30, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| Jan 29, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.33% |
| Jan 28, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.65% |
| Jan 27, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.44% |
| Jan 26, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.61% |
| Jan 23, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.22% |
| Jan 22, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.28% |
| Jan 21, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.17% |
| Jan 20, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.05% |
| Jan 16, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.17% |
| Jan 15, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.22% |
| Jan 14, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.67% |
| Jan 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.17% |
| Jan 12, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.17% |
| Jan 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.06% |
| Jan 8, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.73% |
| Jan 7, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.50% |
| Jan 6, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.79% |
| Jan 5, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.28% |
| Jan 2, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.11% |
| Dec 31, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.73% |
| Dec 30, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.17% |
| Dec 29, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.11% |
| Dec 26, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| Dec 24, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.34% |
| Dec 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.06% |
| Dec 22, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.45% |
| Dec 19, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.17% |
| Dec 18, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.23% |
| Dec 17, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| Dec 16, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.84% |
| Dec 15, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.39% |
| Dec 12, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.34% |
| Dec 11, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -11.96% |
| Dec 10, 2025 | 17.73 | 17.73 | 17.73 | 20.31 | 17.73 | 0.89% |
| Dec 9, 2025 | 17.57 | 17.57 | 17.57 | 20.13 | 17.57 | -0.40% |
| Dec 8, 2025 | 17.64 | 17.64 | 17.64 | 20.21 | 17.64 | -0.74% |
| Dec 5, 2025 | 17.77 | 17.77 | 17.77 | 20.36 | 17.77 | -0.05% |
| Dec 4, 2025 | 17.78 | 17.78 | 17.78 | 20.37 | 17.78 | - |
| Dec 3, 2025 | 17.78 | 17.78 | 17.78 | 20.37 | 17.78 | 0.39% |
| Dec 2, 2025 | 17.71 | 17.71 | 17.71 | 20.29 | 17.71 | -0.25% |
| Dec 1, 2025 | 17.75 | 17.75 | 17.75 | 20.34 | 17.75 | -0.88% |
| Nov 28, 2025 | 17.91 | 17.91 | 17.91 | 20.52 | 17.91 | 0.39% |
| Nov 26, 2025 | 17.84 | 17.84 | 17.84 | 20.44 | 17.84 | 0.25% |
| Nov 25, 2025 | 17.80 | 17.80 | 17.80 | 20.39 | 17.80 | 1.39% |