MFS Low Volatility Global Equity R3 (MVGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.45
-0.15 (-0.81%)
Oct 10, 2025, 4:00 PM EDT
MVGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.16% |
| Oct 15, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.11% |
| Oct 14, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.22% |
| Oct 13, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.33% |
| Oct 10, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.81% |
| Oct 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.48% |
| Oct 8, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.11% |
| Oct 7, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.21% |
| Oct 6, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.05% |
| Oct 3, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.43% |
| Oct 2, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.21% |
| Oct 1, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.11% |
| Sep 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.65% |
| Sep 29, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.38% |
| Sep 26, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.87% |
| Sep 25, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.08% |
| Sep 24, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.38% |
| Sep 23, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.05% |
| Sep 22, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.11% |
| Sep 19, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.05% |
| Sep 18, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.11% |
| Sep 17, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.05% |
| Sep 16, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.21% |
| Sep 15, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.16% |
| Sep 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.48% |
| Sep 11, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.08% |
| Sep 10, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.05% |
| Sep 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.05% |
| Sep 8, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.11% |
| Sep 5, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.16% |
| Sep 4, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.54% |
| Sep 3, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.11% |
| Sep 2, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.16% |
| Aug 29, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.11% |
| Aug 28, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.05% |
| Aug 27, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.38% |
| Aug 26, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.27% |
| Aug 25, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.02% |
| Aug 22, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.81% |
| Aug 21, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.05% |
| Aug 20, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.65% |
| Aug 19, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.33% |
| Aug 18, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.22% |
| Aug 15, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.11% |
| Aug 14, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.60% |
| Aug 13, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.60% |
| 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 | 0.05% |
| Aug 8, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.33% |
| Aug 7, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.06% |