MFS Low Volatility Equity Fund Class R4 (MLVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.18
+0.01 (0.06%)
At close: Feb 5, 2026
MLVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.23% |
| Jan 20, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.11% |
| Jan 16, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.11% |
| Jan 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.22% |
| Jan 14, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.67% |
| Jan 13, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.17% |
| Jan 12, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.11% |
| Jan 9, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.11% |
| Jan 8, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.73% |
| Jan 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.50% |
| Jan 6, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.79% |
| Jan 5, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.28% |
| Jan 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.11% |
| Dec 31, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.73% |
| Dec 30, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.17% |
| Dec 29, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.11% |
| Dec 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Dec 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.34% |
| Dec 23, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.06% |
| Dec 22, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.45% |
| Dec 19, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.17% |
| Dec 18, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.23% |
| Dec 17, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| Dec 16, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.84% |
| Dec 15, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.39% |
| Dec 12, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.34% |
| Dec 11, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -12.04% |
| Dec 10, 2025 | 17.66 | 17.66 | 17.66 | 20.26 | 17.66 | 0.90% |
| Dec 9, 2025 | 17.50 | 17.50 | 17.50 | 20.08 | 17.50 | -0.40% |
| Dec 8, 2025 | 17.57 | 17.57 | 17.57 | 20.16 | 17.57 | -0.79% |
| Dec 5, 2025 | 17.71 | 17.71 | 17.71 | 20.32 | 17.71 | - |
| Dec 4, 2025 | 17.71 | 17.71 | 17.71 | 20.32 | 17.71 | -0.05% |
| Dec 3, 2025 | 17.72 | 17.72 | 17.72 | 20.33 | 17.72 | 0.44% |
| Dec 2, 2025 | 17.64 | 17.64 | 17.64 | 20.24 | 17.64 | -0.25% |
| Dec 1, 2025 | 17.69 | 17.69 | 17.69 | 20.29 | 17.69 | -0.93% |
| Nov 28, 2025 | 17.85 | 17.85 | 17.85 | 20.48 | 17.85 | 0.44% |
| Nov 26, 2025 | 17.78 | 17.78 | 17.78 | 20.39 | 17.77 | 0.25% |
| Nov 25, 2025 | 17.73 | 17.73 | 17.73 | 20.34 | 17.73 | 1.35% |