Skip to main content
logo
MFS Low Volatility Global Equity R2 (MVGKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.04
-0.10 (-0.55%)
At close: Jul 8, 2026

MVGKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202618.0418.0418.0418.0418.04-0.55%
Jul 7, 202618.1418.1418.1418.1418.140.72%
Jul 6, 202618.0118.0118.0118.0118.01-0.22%
Jul 2, 202618.0518.0518.0518.0518.051.69%
Jul 1, 202617.7517.7517.7517.7517.75-0.06%
Jun 30, 202617.7617.7617.7617.7617.76-0.22%
Jun 29, 202617.8017.8017.8017.8017.800.51%
Jun 26, 202617.7117.7117.7117.7117.710.68%
Jun 25, 202617.5917.5917.5917.5917.59-0.28%
Jun 24, 202617.7117.7117.7117.7117.640.23%
Jun 23, 202617.6717.6717.6717.6717.60-0.06%
Jun 22, 202617.6817.6817.6817.6817.61-0.51%
Jun 18, 202617.7717.7717.7717.7717.70-0.39%
Jun 17, 202617.8417.8417.8417.8417.77-1.22%
Jun 16, 202618.0618.0618.0618.0617.99-
Jun 15, 202618.0618.0618.0618.0617.990.06%
Jun 12, 202618.0518.0518.0518.0517.980.28%
Jun 11, 202618.0018.0018.0018.0017.930.78%
Jun 10, 202617.8617.8617.8617.8617.79-0.06%
Jun 9, 202617.8717.8717.8717.8717.800.56%
Jun 8, 202617.7717.7717.7717.7717.70-0.39%
Jun 5, 202617.8417.8417.8417.8417.77-0.22%
Jun 4, 202617.8817.8817.8817.8817.810.74%
Jun 3, 202617.7517.7517.7517.7517.68-0.39%
Jun 2, 202617.8217.8217.8217.8217.75-
Jun 1, 202617.8217.8217.8217.8217.75-0.34%
May 29, 202617.8817.8817.8817.8817.81-0.39%
May 28, 202617.9517.9517.9517.9517.880.11%
May 27, 202617.9317.9317.9317.9317.86-0.22%
May 26, 202617.9717.9717.9717.9717.90-0.22%
May 22, 202618.0118.0118.0118.0117.940.34%
May 21, 202617.9517.9517.9517.9517.88-0.06%
May 20, 202617.9617.9617.9617.9617.890.39%
May 19, 202617.8917.8917.8917.8917.820.06%
May 18, 202617.8817.8817.8817.8817.810.91%
May 15, 202617.7217.7217.7217.7217.65-0.95%
May 14, 202617.8917.8917.8917.8917.820.39%
May 13, 202617.8217.8217.8217.8217.75-0.06%
May 12, 202617.8317.8317.8317.8317.760.11%
May 11, 202617.8117.8117.8117.8117.74-0.45%
May 8, 202617.8917.8917.8917.8917.82-0.22%
May 7, 202617.9317.9317.9317.9317.86-0.33%
May 6, 202617.9917.9917.9917.9917.920.90%
May 5, 202617.8317.8317.8317.8317.760.34%
May 4, 202617.7717.7717.7717.7717.70-0.45%
May 1, 202617.8517.8517.8517.8517.78-0.22%
Apr 30, 202617.8917.8917.8917.8917.821.14%
Apr 29, 202617.6917.6917.6917.6917.62-0.11%
Apr 28, 202617.7117.7117.7117.7117.64-
Apr 27, 202617.7117.7117.7117.7117.64-0.28%