Skip to main content
logo
MFS Low Volatility Equity Fund Class R6 (MLVTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.07
-0.09 (-0.50%)
At close: May 19, 2026

MLVTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202618.0718.0718.0718.0718.07-0.50%
May 18, 202618.1618.1618.1618.1618.161.11%
May 15, 202617.9617.9617.9617.9617.96-0.55%
May 14, 202618.0618.0618.0618.0618.060.50%
May 13, 202617.9717.9717.9717.9717.97-0.28%
May 12, 202618.0218.0218.0218.0218.020.33%
May 11, 202617.9617.9617.9617.9617.96-0.55%
May 8, 202618.0618.0618.0618.0618.06-0.66%
May 7, 202618.1818.1818.1818.1818.18-0.27%
May 6, 202618.2318.2318.2318.2318.230.22%
May 5, 202618.1918.1918.1918.1918.190.22%
May 4, 202618.1518.1518.1518.1518.15-0.71%
May 1, 202618.2818.2818.2818.2818.28-0.33%
Apr 30, 202618.3418.3418.3418.3418.341.33%
Apr 29, 202618.1018.1018.1018.1018.100.28%
Apr 28, 202618.0518.0518.0518.0518.05-
Apr 27, 202618.0518.0518.0518.0518.05-0.44%
Apr 24, 202618.1318.1318.1318.1318.13-0.22%
Apr 23, 202618.1718.1718.1718.1718.170.33%
Apr 22, 202618.1118.1118.1118.1118.11-0.17%
Apr 21, 202618.1418.1418.1418.1418.14-0.98%
Apr 20, 202618.3218.3218.3218.3218.32-0.05%
Apr 17, 202618.3318.3318.3318.3318.331.10%
Apr 16, 202618.1318.1318.1318.1318.130.22%
Apr 15, 202618.0918.0918.0918.0918.090.11%
Apr 14, 202618.0718.0718.0718.0718.070.33%
Apr 13, 202618.0118.0118.0118.0118.010.84%
Apr 10, 202617.8617.8617.8617.8617.86-1.00%
Apr 9, 202618.0418.0418.0418.0418.04-
Apr 8, 202618.0418.0418.0418.0418.042.04%
Apr 7, 202617.6817.6817.6817.6817.68-0.45%
Apr 6, 202617.7617.7617.7617.7617.760.17%
Apr 2, 202617.7317.7317.7317.7317.730.45%
Apr 1, 202617.6517.6517.6517.6517.650.28%
Mar 31, 202617.6017.6017.6017.6017.601.56%
Mar 30, 202617.3317.3317.3317.3317.330.35%
Mar 27, 202617.2717.2717.2717.2717.27-1.20%
Mar 26, 202617.4817.4817.4817.4817.48-0.68%
Mar 25, 202617.6017.6017.6017.6017.600.40%
Mar 24, 202617.5317.5317.5317.5317.53-0.28%
Mar 23, 202617.5817.5817.5817.5817.580.80%
Mar 20, 202617.4417.4417.4417.4417.44-1.19%
Mar 19, 202617.6517.6517.6517.6517.65-0.11%
Mar 18, 202617.6717.6717.6717.6717.67-1.72%
Mar 17, 202617.9817.9817.9817.9817.980.06%
Mar 16, 202617.9717.9717.9717.9717.970.62%
Mar 13, 202617.8617.8617.8617.8617.86-0.06%
Mar 12, 202617.8717.8717.8717.8717.87-1.05%
Mar 11, 202618.0618.0618.0618.0618.06-0.66%
Mar 10, 202618.1818.1818.1818.1818.18-0.71%