MFS Low Volatility Global Equity A (MVGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.66
-0.09 (-0.48%)
Sep 12, 2025, 4:00 PM EDT
MVGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.21% |
| Sep 15, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.11% |
| Sep 12, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.48% |
| Sep 11, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.02% |
| Sep 10, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.05% |
| Sep 9, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| Sep 8, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.11% |
| Sep 5, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.11% |
| Sep 4, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.60% |
| Sep 3, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.05% |
| Sep 2, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.16% |
| Aug 29, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.11% |
| Aug 28, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.05% |
| Aug 27, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.44% |
| Aug 26, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -0.27% |
| Aug 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.02% |
| Aug 22, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.76% |
| Aug 21, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Aug 20, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.60% |
| Aug 19, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.33% |
| Aug 18, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.16% |
| Aug 15, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.05% |
| Aug 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% |
| Aug 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% |
| Aug 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.49% |
| Aug 11, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.05% |
| Aug 8, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.33% |
| Aug 7, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.11% |
| Aug 6, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.33% |
| Aug 5, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.06% |
| Aug 4, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.06% |
| Aug 1, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.11% |
| Jul 31, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.67% |
| Jul 30, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.55% |
| Jul 29, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.22% |
| Jul 28, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.99% |
| Jul 25, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.22% |
| Jul 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.11% |
| Jul 23, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.61% |
| Jul 22, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.72% |
| Jul 21, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.17% |
| Jul 18, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.11% |
| Jul 17, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.39% |
| Jul 16, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.50% |
| Jul 15, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.00% |
| Jul 14, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.33% |
| Jul 11, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.50% |
| Jul 10, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.06% |
| Jul 9, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.11% |
| Jul 8, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.22% |