MFS Low Volatility Equity R6 (MLVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.02
-0.07 (-0.35%)
Sep 15, 2025, 4:00 PM EDT
MLVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.40% |
| Sep 15, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.35% |
| Sep 12, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.74% |
| Sep 11, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.45% |
| Sep 10, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.40% |
| Sep 9, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.10% |
| Sep 8, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.10% |
| Sep 5, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.15% |
| Sep 4, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.45% |
| Sep 3, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.20% |
| Sep 2, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.15% |
| Aug 29, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.20% |
| Aug 28, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.20% |
| Aug 27, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.30% |
| Aug 26, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Aug 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.75% |
| Aug 22, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.75% |
| Aug 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.10% |
| Aug 20, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.45% |
| Aug 19, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.71% |
| Aug 18, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.15% |
| Aug 15, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.10% |
| Aug 14, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.40% |
| Aug 13, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.97% |
| Aug 12, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.46% |
| Aug 11, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.20% |
| Aug 8, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.41% |
| Aug 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.20% |
| Aug 6, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.46% |
| Aug 5, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.41% |
| Aug 4, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.19% |
| Aug 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.62% |
| Jul 31, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.61% |
| Jul 30, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.71% |
| Jul 29, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.51% |
| Jul 28, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.71% |
| Jul 25, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.25% |
| Jul 24, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| Jul 23, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.41% |
| Jul 22, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.08% |
| Jul 21, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.21% |
| Jul 18, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.10% |
| Jul 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.47% |
| Jul 16, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.73% |
| Jul 15, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.29% |
| Jul 14, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.36% |
| Jul 11, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.46% |
| Jul 10, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.05% |
| Jul 9, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| Jul 8, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | -0.21% |