MFS Low Volatility Equity Fund Class R6 (MLVTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.38
+0.23 (1.20%)
Feb 28, 2025, 4:00 PM EST
MLVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.96% |
| Mar 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.36% |
| Mar 10, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.83% |
| Mar 7, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.73% |
| Mar 6, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.73% |
| Mar 5, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.84% |
| Mar 4, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -1.29% |
| Mar 3, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.36% |
| Feb 28, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.20% |
| Feb 27, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.16% |
| Feb 26, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.52% |
| Feb 25, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.52% |
| Feb 24, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.21% |
| Feb 21, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.83% |
| Feb 20, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.10% |
| Feb 19, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.68% |
| Feb 18, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.16% |
| Feb 14, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.62% |
| Feb 13, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.73% |
| Feb 12, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.62% |
| Feb 11, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.16% |
| Feb 10, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.37% |
| Feb 7, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.57% |
| Feb 6, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.26% |
| Feb 5, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.63% |
| Feb 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.16% |
| Feb 3, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | - |
| Jan 31, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.41% |
| Jan 30, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.94% |
| Jan 29, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.31% |
| Jan 28, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.62% |
| Jan 27, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.63% |
| Jan 24, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.16% |
| Jan 23, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.47% |
| Jan 22, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.37% |
| Jan 21, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.06% |
| Jan 17, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.27% |
| Jan 16, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.59% |
| Jan 15, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.65% |
| Jan 14, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.76% |
| Jan 13, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.49% |
| Jan 10, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.56% |
| Jan 8, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.32% |
| Jan 7, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| Jan 6, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.48% |
| Jan 3, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.76% |
| Jan 2, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.48% |
| Dec 31, 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.16% |
| Dec 30, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -1.01% |
| Dec 27, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.63% |