MFS Low Volatility Equity Fund Class R4 (MLVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.59
-0.19 (-1.01%)
Mar 12, 2025, 5:00 PM EST
MLVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.01% |
| Mar 11, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.37% |
| Mar 10, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.83% |
| Mar 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.73% |
| Mar 6, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.73% |
| Mar 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.84% |
| Mar 4, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.30% |
| Mar 3, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.36% |
| Feb 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.20% |
| Feb 27, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.16% |
| Feb 26, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.52% |
| Feb 25, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.52% |
| Feb 24, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.21% |
| Feb 21, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.83% |
| Feb 20, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.05% |
| Feb 19, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.63% |
| Feb 18, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.16% |
| Feb 14, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.62% |
| Feb 13, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.73% |
| Feb 12, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.62% |
| Feb 11, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.16% |
| Feb 10, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.37% |
| Feb 7, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.62% |
| Feb 6, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.21% |
| Feb 5, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.63% |
| Feb 4, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.16% |
| Feb 3, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| Jan 31, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.41% |
| Jan 30, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.89% |
| Jan 29, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.31% |
| Jan 28, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.57% |
| Jan 27, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.57% |
| Jan 24, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.16% |
| Jan 23, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.47% |
| Jan 22, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.37% |
| Jan 21, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.06% |
| Jan 17, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.27% |
| Jan 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.59% |
| Jan 15, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.65% |
| Jan 14, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.76% |
| Jan 13, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.49% |
| Jan 10, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -1.56% |
| Jan 8, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.32% |
| Jan 7, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| Jan 6, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.48% |
| Jan 3, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.76% |
| Jan 2, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.48% |
| Dec 31, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.16% |
| Dec 30, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -1.01% |
| Dec 27, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.64% |