MFS Low Volatility Equity Fund Class R6 (MLVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.73
+0.08 (0.45%)
At close: Apr 2, 2026
MLVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% |
| Mar 31, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.56% |
| Mar 30, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.35% |
| Mar 27, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -1.20% |
| Mar 26, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.68% |
| Mar 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.40% |
| Mar 24, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.28% |
| Mar 23, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.80% |
| Mar 20, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -1.19% |
| Mar 19, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.11% |
| Mar 18, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -1.72% |
| Mar 17, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.06% |
| Mar 16, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.62% |
| Mar 13, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.06% |
| Mar 12, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.05% |
| Mar 11, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.66% |
| Mar 10, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.71% |
| Mar 9, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.22% |
| Mar 6, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.81% |
| Mar 5, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -1.07% |
| Mar 4, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Mar 3, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.96% |
| Mar 2, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.16% |
| Feb 27, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.59% |
| Feb 26, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.48% |
| Feb 25, 2026 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.16% |
| Feb 24, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.70% |
| Feb 23, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.54% |
| Feb 20, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.65% |
| Feb 19, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Feb 18, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.22% |
| Feb 17, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.49% |
| Feb 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.98% |
| Feb 12, 2026 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.92% |
| Feb 11, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.05% |
| Feb 10, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.16% |
| Feb 9, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.11% |
| 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% |