MFS Low Volatility Equity Fund Class R3 (MLVPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.22
+0.03 (0.16%)
Feb 18, 2025, 9:44 AM EST
MLVPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.01% |
| Mar 11, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.36% |
| Mar 10, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.83% |
| Mar 7, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.73% |
| Mar 6, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.73% |
| Mar 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.84% |
| Mar 4, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -1.29% |
| Mar 3, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.36% |
| Feb 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.20% |
| Feb 27, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.16% |
| Feb 26, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.52% |
| Feb 25, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.52% |
| Feb 24, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.21% |
| Feb 21, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.83% |
| Feb 20, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.10% |
| Feb 19, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.68% |
| Feb 18, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.16% |
| Feb 14, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.67% |
| Feb 13, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.78% |
| Feb 12, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.62% |
| Feb 11, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.10% |
| Feb 10, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.42% |
| Feb 7, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.62% |
| Feb 6, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.21% |
| Feb 5, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.57% |
| Feb 4, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.10% |
| Feb 3, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.05% |
| Jan 31, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.41% |
| Jan 30, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.99% |
| Jan 29, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.31% |
| Jan 28, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.62% |
| Jan 27, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.57% |
| Jan 24, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.16% |
| Jan 23, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.52% |
| Jan 22, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.31% |
| Jan 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.11% |
| Jan 17, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.21% |
| Jan 16, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.59% |
| Jan 15, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.70% |
| Jan 14, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.70% |
| Jan 13, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.49% |
| Jan 10, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.55% |
| Jan 8, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.32% |
| Jan 7, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Jan 6, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.48% |
| Jan 3, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.75% |
| Jan 2, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.48% |
| Dec 31, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.16% |
| Dec 30, 2024 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -1.01% |
| Dec 27, 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.63% |