MFS Low Volatility Equity Fund Class R3 (MLVPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.08
-0.01 (-0.06%)
At close: Apr 28, 2026
MLVPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.06% |
| Apr 27, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.44% |
| Apr 24, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.22% |
| Apr 23, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.33% |
| Apr 22, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.17% |
| Apr 21, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.98% |
| Apr 20, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.05% |
| Apr 17, 2026 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.10% |
| Apr 16, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.22% |
| Apr 15, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.17% |
| Apr 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.28% |
| Apr 13, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.84% |
| Apr 10, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.00% |
| Apr 9, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| Apr 8, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 2.03% |
| Apr 7, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.45% |
| Apr 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.17% |
| Apr 2, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.40% |
| Apr 1, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.34% |
| Mar 31, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.55% |
| Mar 30, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.35% |
| Mar 27, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.20% |
| Mar 26, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.62% |
| Mar 25, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.40% |
| Mar 24, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.28% |
| Mar 23, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.80% |
| Mar 20, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.19% |
| Mar 19, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.11% |
| Mar 18, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.72% |
| Mar 17, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.06% |
| Mar 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.61% |
| Mar 13, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.06% |
| Mar 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.05% |
| Mar 11, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.66% |
| Mar 10, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.76% |
| Mar 9, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.27% |
| Mar 6, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.81% |
| Mar 5, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.13% |
| Mar 4, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.05% |
| Mar 3, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.96% |
| Mar 2, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.21% |
| Feb 27, 2026 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.64% |
| Feb 26, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.48% |
| Feb 25, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.11% |
| Feb 24, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.76% |
| Feb 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% |
| Feb 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.59% |
| Feb 19, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| Feb 18, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.27% |
| Feb 17, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.49% |