MFS Low Volatility Equity R4 (MLVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.08
-0.14 (-0.69%)
Sep 12, 2025, 4:00 PM EDT
MLVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 14, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.35% |
| Aug 13, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.92% |
| Aug 12, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.51% |
| Aug 11, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.26% |
| Aug 8, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.46% |
| Aug 7, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.20% |
| Aug 6, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.46% |
| Aug 5, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.41% |
| Aug 4, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.19% |
| Aug 1, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.62% |
| Jul 31, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.61% |
| Jul 30, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.76% |
| Jul 29, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.56% |
| Jul 28, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.71% |
| Jul 25, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.20% |
| Jul 24, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
| Jul 23, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.46% |
| Jul 22, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.03% |
| Jul 21, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.15% |
| Jul 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.10% |
| Jul 17, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.41% |
| Jul 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.78% |
| Jul 15, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.29% |
| Jul 14, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.36% |
| Jul 11, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.51% |
| Jul 10, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.10% |
| Jul 9, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| Jul 8, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.21% |