MFS Low Volatility Equity Fund Class R3 (MLVPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.57
-0.15 (-0.76%)
Jul 30, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.62% |
| Jul 31, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.61% |
| Jul 30, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.76% |
| Jul 29, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.56% |
| Jul 28, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.71% |
| Jul 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.20% |
| Jul 24, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| Jul 23, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.46% |
| Jul 22, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 1.03% |
| Jul 21, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.15% |
| Jul 18, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.10% |
| Jul 17, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.41% |
| Jul 16, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.78% |
| Jul 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.29% |
| Jul 14, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.36% |
| Jul 11, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.51% |
| Jul 10, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.05% |
| Jul 9, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| Jul 8, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.21% |
| Jul 7, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.56% |
| Jul 3, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.56% |
| Jul 2, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.36% |
| Jul 1, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.82% |
| Jun 30, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.78% |
| Jun 27, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.42% |
| Jun 26, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.16% |
| Jun 25, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.78% |
| Jun 24, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.47% |
| Jun 23, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.21% |
| Jun 20, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.21% |
| Jun 18, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.31% |
| Jun 17, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.78% |
| Jun 16, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.37% |
| Jun 13, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.29% |
| Jun 12, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.57% |
| Jun 11, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.26% |
| Jun 10, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.36% |
| Jun 9, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.10% |
| Jun 6, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.73% |
| Jun 5, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.16% |
| Jun 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.31% |
| Jun 3, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.21% |
| Jun 2, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.16% |
| May 30, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.31% |
| May 29, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.42% |
| May 28, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.62% |
| May 27, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.48% |
| May 23, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.05% |
| May 22, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.47% |
| May 21, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -1.24% |