Skip to main content
logo
MFS Low Volatility Global Equity Fund Class R3 (MVGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.06
-0.18 (-0.99%)
Mar 5, 2026, 9:30 AM EST

MVGLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202617.9817.9817.9817.9817.98-0.44%
Mar 5, 202618.0618.0618.0618.0618.06-0.99%
Mar 4, 202618.2418.2418.2418.2418.24-
Mar 3, 202618.2418.2418.2418.2418.24-1.46%
Mar 2, 202618.5118.5118.5118.5118.51-0.70%
Feb 27, 202618.6418.6418.6418.6418.640.22%
Feb 26, 202618.6018.6018.6018.6018.600.27%
Feb 25, 202618.5518.5518.5518.5518.550.38%
Feb 24, 202618.4818.4818.4818.4818.480.43%
Feb 23, 202618.4018.4018.4018.4018.400.11%
Feb 20, 202618.3818.3818.3818.3818.380.49%
Feb 19, 202618.2918.2918.2918.2918.29-0.05%
Feb 18, 202618.3018.3018.3018.3018.300.11%
Feb 17, 202618.2818.2818.2818.2818.28-0.27%
Feb 13, 202618.3318.3318.3318.3318.330.55%
Feb 12, 202618.2318.2318.2318.2318.23-0.44%
Feb 11, 202618.3118.3118.3118.3118.310.44%
Feb 10, 202618.2318.2318.2318.2318.230.28%
Feb 9, 202618.1818.1818.1818.1818.180.33%
Feb 6, 202618.1218.1218.1218.1218.120.95%
Feb 5, 202617.9517.9517.9517.9517.950.17%
Feb 4, 202617.9217.9217.9217.9217.920.39%
Feb 3, 202617.8517.8517.8517.8517.850.06%
Feb 2, 202617.8417.8417.8417.8417.840.22%
Jan 30, 202617.8017.8017.8017.8017.80-0.45%
Jan 29, 202617.8817.8817.8817.8817.88-0.33%
Jan 28, 202617.9417.9417.9417.9417.94-0.17%
Jan 27, 202617.9717.9717.9717.9717.970.50%
Jan 26, 202617.8817.8817.8817.8817.880.34%
Jan 23, 202617.8217.8217.8217.8217.820.28%
Jan 22, 202617.7717.7717.7717.7717.770.51%
Jan 21, 202617.6817.6817.6817.6817.680.40%
Jan 20, 202617.6117.6117.6117.6117.61-0.68%
Jan 16, 202617.7317.7317.7317.7317.730.06%
Jan 15, 202617.7217.7217.7217.7217.720.34%
Jan 14, 202617.6617.6617.6617.6617.660.46%
Jan 13, 202617.5817.5817.5817.5817.58-0.28%
Jan 12, 202617.6317.6317.6317.6317.630.28%
Jan 9, 202617.5817.5817.5817.5817.580.11%
Jan 8, 202617.5617.5617.5617.5617.560.46%
Jan 7, 202617.4817.4817.4817.4817.48-0.46%
Jan 6, 202617.5617.5617.5617.5617.560.80%
Jan 5, 202617.4217.4217.4217.4217.420.40%
Jan 2, 202617.3517.3517.3517.3517.350.17%
Dec 31, 202517.3217.3217.3217.3217.32-0.52%
Dec 30, 202517.4117.4117.4117.4117.41-0.11%
Dec 29, 202517.4317.4317.4317.4317.43-0.17%
Dec 26, 202517.4617.4617.4617.4617.460.06%
Dec 24, 202517.4517.4517.4517.4517.450.17%
Dec 23, 202517.4217.4217.4217.4217.420.46%