MFS Low Volatility Global Equity C (MVGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.42
-0.09 (-0.49%)
Sep 12, 2025, 4:00 PM EDT
MVGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.05% |
| Sep 16, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.22% |
| Sep 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.11% |
| Sep 12, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.49% |
| Sep 11, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.98% |
| Sep 10, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.05% |
| Sep 9, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Sep 8, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.11% |
| Sep 5, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.11% |
| Sep 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.60% |
| Sep 3, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.06% |
| Sep 2, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.16% |
| Aug 29, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.11% |
| Aug 28, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.05% |
| Aug 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.39% |
| Aug 26, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.28% |
| Aug 25, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.98% |
| Aug 22, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.77% |
| Aug 21, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.05% |
| Aug 20, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.66% |
| Aug 19, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.28% |
| Aug 18, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.17% |
| Aug 15, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.06% |
| Aug 14, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.55% |
| Aug 13, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.55% |
| Aug 12, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.50% |
| Aug 11, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.06% |
| Aug 8, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.33% |
| Aug 7, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.06% |
| Aug 6, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.34% |
| Aug 5, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| Aug 4, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.02% |
| Aug 1, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.06% |
| Jul 31, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.73% |
| Jul 30, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.56% |
| Jul 29, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.22% |
| Jul 28, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.00% |
| Jul 25, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.17% |
| Jul 24, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.06% |
| Jul 23, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.61% |
| Jul 22, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.73% |
| Jul 21, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.17% |
| Jul 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.11% |
| Jul 17, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.40% |
| Jul 16, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.51% |
| Jul 15, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.01% |
| Jul 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.34% |
| Jul 11, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.50% |
| Jul 10, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.11% |
| Jul 9, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.11% |