MFS Low Volatility Equity R4 (MLVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.27
-0.01 (-0.05%)
Oct 24, 2025, 4:00 PM EDT
MLVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.05% |
| Oct 23, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.05% |
| Oct 22, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.10% |
| Oct 21, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.10% |
| Oct 20, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.75% |
| Oct 17, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.85% |
| Oct 16, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.84% |
| Oct 15, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.30% |
| Oct 14, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.85% |
| Oct 13, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.40% |
| Oct 10, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.04% |
| Oct 9, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.69% |
| Oct 8, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.10% |
| Oct 7, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.15% |
| Oct 6, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.10% |
| Oct 3, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.45% |
| Oct 2, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.20% |
| Oct 1, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.10% |
| Sep 30, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.75% |
| Sep 29, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.20% |
| Sep 26, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.96% |
| Sep 25, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.05% |
| Sep 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| Sep 23, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.30% |
| Sep 22, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.05% |
| Sep 19, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Sep 18, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.20% |
| Sep 17, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.30% |
| Sep 16, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.40% |
| Sep 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.40% |
| Sep 12, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.69% |
| Sep 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.46% |
| Sep 10, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.45% |
| Sep 9, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.15% |
| Sep 8, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.10% |
| Sep 5, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.15% |
| Sep 4, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.45% |
| Sep 3, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.20% |
| Sep 2, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.15% |
| Aug 29, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.20% |
| Aug 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.25% |
| Aug 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.35% |
| Aug 26, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| Aug 25, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.80% |
| Aug 22, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.80% |
| Aug 21, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.10% |
| Aug 20, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.45% |
| Aug 19, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.71% |
| Aug 18, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.15% |
| Aug 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.15% |