MFS Low Volatility Global Equity Fund Class R3 (MVGLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.99
+0.04 (0.22%)
At close: Jun 27, 2025
MVGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.22% |
| Jun 26, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| Jun 25, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.50% |
| Jun 24, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.67% |
| Jun 23, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.73% |
| Jun 20, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.45% |
| Jun 18, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.22% |
| Jun 17, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.72% |
| Jun 16, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.22% |
| Jun 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.88% |
| Jun 12, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.72% |
| Jun 11, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.17% |
| Jun 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.11% |
| Jun 9, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.11% |
| Jun 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.17% |
| Jun 5, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| Jun 4, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.22% |
| Jun 3, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.22% |
| Jun 2, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.50% |
| May 30, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.17% |
| May 29, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.22% |
| May 28, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.56% |
| May 27, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.73% |
| May 23, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.28% |
| May 22, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.34% |
| May 21, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.67% |
| May 20, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.22% |
| May 19, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.34% |
| May 16, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.79% |
| May 15, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 1.20% |
| May 14, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.34% |
| May 13, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.68% |
| May 12, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.34% |
| May 9, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.11% |
| May 8, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.51% |
| May 7, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.34% |
| May 6, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| May 5, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.11% |
| May 2, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.75% |
| May 1, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.46% |
| Apr 30, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.46% |
| Apr 29, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.58% |
| Apr 28, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.46% |
| Apr 25, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.23% |
| Apr 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% |
| Apr 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.12% |
| Apr 22, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.71% |
| Apr 21, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.82% |
| Apr 17, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.83% |
| Apr 16, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.29% |