MFS Low Volatility Global Equity Fund Class A (MVGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.74
-0.08 (-0.45%)
At close: May 4, 2026
MVGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.34% |
| May 4, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.45% |
| May 1, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.17% |
| Apr 30, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.08% |
| Apr 29, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.06% |
| Apr 28, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| Apr 27, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.34% |
| Apr 24, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.34% |
| Apr 23, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.11% |
| Apr 22, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.11% |
| Apr 21, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.00% |
| Apr 20, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.06% |
| Apr 17, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.73% |
| Apr 16, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.11% |
| Apr 15, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.22% |
| Apr 14, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.17% |
| Apr 13, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.57% |
| Apr 10, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.73% |
| Apr 9, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - |
| Apr 8, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 2.01% |
| Apr 7, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.23% |
| Apr 6, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.23% |
| Apr 2, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.06% |
| Apr 1, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.69% |
| Mar 31, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.64% |
| Mar 30, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.18% |
| Mar 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.76% |
| Mar 26, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.21% |
| Mar 25, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.58% |
| Mar 24, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.17% |
| Mar 23, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.41% |
| Mar 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.38% |
| Mar 19, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.40% |
| Mar 18, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.52% |
| Mar 17, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.40% |
| Mar 16, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.80% |
| Mar 13, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.28% |
| Mar 12, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.23% |
| Mar 11, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.50% |
| Mar 10, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.22% |
| Mar 9, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.17% |
| Mar 6, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.44% |
| Mar 5, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.99% |
| Mar 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.05% |
| Mar 3, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.41% |
| Mar 2, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.70% |
| Feb 27, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.22% |
| Feb 26, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.22% |
| Feb 25, 2026 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.43% |
| Feb 24, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.44% |