MFS Low Volatility Equity R6 (MLVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.29
0.00 (0.00%)
Oct 24, 2025, 4:00 PM EDT
MLVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Oct 23, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| Oct 22, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.10% |
| Oct 21, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.10% |
| Oct 20, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.79% |
| Oct 17, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.80% |
| Oct 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.79% |
| Oct 15, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.35% |
| Oct 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.85% |
| Oct 13, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.40% |
| Oct 10, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.04% |
| Oct 9, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.64% |
| Oct 8, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.05% |
| Oct 7, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.10% |
| Oct 6, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.05% |
| Oct 3, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.45% |
| Oct 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.20% |
| Oct 1, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.10% |
| Sep 30, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.75% |
| Sep 29, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.20% |
| Sep 26, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.01% |
| Sep 25, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.10% |
| Sep 24, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Sep 23, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.30% |
| Sep 22, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.05% |
| Sep 19, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Sep 18, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.20% |
| Sep 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.30% |
| 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% |