MFS Low Volatility Equity Fund Class R4 (MLVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.71
+0.07 (0.40%)
At close: Apr 2, 2026
MLVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.40% |
| Apr 1, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.34% |
| Mar 31, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.56% |
| Mar 30, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.35% |
| Mar 27, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.20% |
| Mar 26, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.68% |
| Mar 25, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.34% |
| Mar 24, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.28% |
| Mar 23, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.86% |
| Mar 20, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -1.19% |
| Mar 19, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.11% |
| Mar 18, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.73% |
| Mar 17, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.06% |
| Mar 16, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.62% |
| Mar 13, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.06% |
| Mar 12, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.05% |
| Mar 11, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.66% |
| Mar 10, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.71% |
| Mar 9, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.22% |
| Mar 6, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.82% |
| Mar 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% |
| Mar 4, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Mar 3, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.96% |
| Mar 2, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.16% |
| Feb 27, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.59% |
| Feb 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.48% |
| Feb 25, 2026 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.16% |
| Feb 24, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.70% |
| Feb 23, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.54% |
| Feb 20, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.65% |
| Feb 19, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.05% |
| Feb 18, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.27% |
| Feb 17, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.49% |
| Feb 13, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.93% |
| Feb 12, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.87% |
| Feb 11, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| Feb 10, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.22% |
| Feb 9, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.11% |
| Feb 6, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 1.27% |
| Feb 5, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.06% |
| Feb 4, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.39% |
| Feb 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.60% |
| Feb 2, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.55% |
| Jan 30, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jan 29, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.39% |
| Jan 28, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.60% |
| Jan 27, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.44% |
| Jan 26, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.61% |
| Jan 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.22% |
| Jan 22, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.22% |