MFS Low Volatility Equity Fund Class R4 (MLVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.05
-0.09 (-0.50%)
At close: May 19, 2026
MLVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.50% |
| May 18, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.11% |
| May 15, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.55% |
| May 14, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.50% |
| May 13, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% |
| May 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.33% |
| May 11, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.55% |
| May 8, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.66% |
| May 7, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.27% |
| May 6, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.22% |
| May 5, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.17% |
| May 4, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.71% |
| May 1, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.33% |
| Apr 30, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 1.38% |
| Apr 29, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.28% |
| Apr 28, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.06% |
| Apr 27, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.39% |
| Apr 24, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.28% |
| Apr 23, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.39% |
| Apr 22, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.17% |
| Apr 21, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.98% |
| Apr 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.05% |
| Apr 17, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.10% |
| Apr 16, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.17% |
| Apr 15, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.17% |
| Apr 14, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.33% |
| Apr 13, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.84% |
| Apr 10, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.00% |
| Apr 9, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| Apr 8, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.04% |
| Apr 7, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.45% |
| Apr 6, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.17% |
| 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% |