MFS Low Volatility Global Equity Fund Class R2 (MVGKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.03
-0.09 (-0.53%)
Feb 21, 2025, 4:00 PM EST
MVGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.41% |
| Mar 11, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.93% |
| Mar 10, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.81% |
| Mar 7, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.70% |
| Mar 6, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.41% |
| Mar 5, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.88% |
| Mar 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.52% |
| Mar 3, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.06% |
| Feb 28, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.59% |
| Feb 27, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.35% |
| Feb 26, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.23% |
| Feb 25, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.47% |
| Feb 24, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.29% |
| Feb 21, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.53% |
| Feb 20, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.12% |
| Feb 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.35% |
| Feb 18, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.35% |
| Feb 14, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.59% |
| Feb 13, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.24% |
| Feb 12, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.30% |
| Feb 11, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.24% |
| Feb 10, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.24% |
| Feb 7, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.59% |
| Feb 6, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.29% |
| Feb 5, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.13% |
| Feb 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.24% |
| Feb 3, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.24% |
| Jan 31, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.47% |
| Jan 30, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.66% |
| Jan 29, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.24% |
| Jan 28, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.06% |
| Jan 27, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.48% |
| Jan 24, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.18% |
| Jan 23, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.24% |
| Jan 22, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| Jan 21, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.91% |
| Jan 17, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.30% |
| Jan 16, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.37% |
| Jan 15, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.67% |
| Jan 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.25% |
| Jan 13, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.06% |
| Jan 10, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -1.63% |
| Jan 8, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.18% |
| Jan 7, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Jan 6, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.36% |
| Jan 3, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.49% |
| Jan 2, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.30% |
| Dec 31, 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.06% |
| Dec 30, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.72% |
| Dec 27, 2024 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.24% |