MFS Low Volatility Global Equity R2 (MVGKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.69
-0.09 (-0.48%)
Sep 12, 2025, 4:00 PM EDT
MVGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.16% |
| Sep 12, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.48% |
| Sep 11, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.08% |
| Sep 10, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.11% |
| Sep 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Sep 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.11% |
| Sep 5, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.16% |
| Sep 4, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.54% |
| Sep 3, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.11% |
| Sep 2, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.16% |
| Aug 29, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.05% |
| Aug 28, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Aug 27, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.38% |
| Aug 26, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.27% |
| Aug 25, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -1.02% |
| Aug 22, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.76% |
| Aug 21, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| Aug 20, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.65% |
| Aug 19, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.27% |
| Aug 18, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.16% |
| Aug 15, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.05% |
| Aug 14, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.54% |
| Aug 13, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.55% |
| Aug 12, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.49% |
| Aug 11, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.11% |
| Aug 8, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.28% |
| Aug 7, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.11% |
| Aug 6, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.33% |
| Aug 5, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.06% |
| Aug 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.06% |
| Aug 1, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.06% |
| Jul 31, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.72% |
| Jul 30, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.55% |
| Jul 29, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.22% |
| Jul 28, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.98% |
| Jul 25, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.22% |
| Jul 24, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.11% |
| Jul 23, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.60% |
| Jul 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.72% |
| Jul 21, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.17% |
| Jul 18, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.11% |
| Jul 17, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.39% |
| Jul 16, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.50% |
| Jul 15, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.00% |
| Jul 14, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.33% |
| Jul 11, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.50% |
| Jul 10, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.06% |
| Jul 9, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.11% |
| Jul 8, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.22% |
| Jul 7, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.60% |