MFS Low Volatility Equity Fund Class R6 (MLVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.19
0.00 (0.00%)
At close: Feb 5, 2026
MLVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 6, 2026 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 1.32% |
| Feb 5, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| Feb 4, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.39% |
| Feb 3, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.60% |
| Feb 2, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.55% |
| Jan 30, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| Jan 29, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.33% |
| Jan 28, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.66% |
| Jan 27, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.44% |
| Jan 26, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.61% |
| Jan 23, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.22% |
| Jan 22, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.28% |
| Jan 21, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.17% |
| Jan 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.05% |
| Jan 16, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.17% |
| Jan 15, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.22% |
| Jan 14, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.67% |
| Jan 13, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.17% |
| Jan 12, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.17% |
| Jan 9, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.06% |
| Jan 8, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.73% |
| Jan 7, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.45% |
| Jan 6, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.73% |
| Jan 5, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.28% |
| Jan 2, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.06% |
| Dec 31, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.78% |
| Dec 30, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.17% |
| Dec 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.06% |
| Dec 26, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.06% |
| Dec 24, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.34% |
| Dec 23, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.06% |
| Dec 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.45% |
| Dec 19, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.17% |
| Dec 18, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.23% |
| Dec 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Dec 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.78% |
| Dec 15, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.34% |
| Dec 12, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.34% |
| Dec 11, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -12.03% |
| Dec 10, 2025 | 17.68 | 17.68 | 17.68 | 20.28 | 17.68 | 0.90% |
| Dec 9, 2025 | 17.52 | 17.52 | 17.52 | 20.10 | 17.52 | -0.40% |
| Dec 8, 2025 | 17.59 | 17.59 | 17.59 | 20.18 | 17.59 | -0.74% |
| Dec 5, 2025 | 17.72 | 17.72 | 17.72 | 20.33 | 17.72 | -0.05% |
| Dec 4, 2025 | 17.73 | 17.73 | 17.73 | 20.34 | 17.73 | -0.05% |
| Dec 3, 2025 | 17.74 | 17.74 | 17.74 | 20.35 | 17.74 | 0.44% |
| Dec 2, 2025 | 17.66 | 17.66 | 17.66 | 20.26 | 17.66 | -0.25% |
| Dec 1, 2025 | 17.70 | 17.70 | 17.70 | 20.31 | 17.70 | -0.88% |
| Nov 28, 2025 | 17.86 | 17.86 | 17.86 | 20.49 | 17.86 | 0.39% |
| Nov 26, 2025 | 17.79 | 17.79 | 17.79 | 20.41 | 17.79 | 0.25% |
| Nov 25, 2025 | 17.75 | 17.75 | 17.75 | 20.36 | 17.75 | 1.39% |