MFS Low Volatility Global Equity Fund Class R3 (MVGLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.14
+0.02 (0.12%)
Feb 20, 2025, 4:00 PM EST
MVGLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.93% |
| Mar 10, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.75% |
| Mar 7, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.70% |
| Mar 6, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.41% |
| Mar 5, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.88% |
| Mar 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.52% |
| Mar 3, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.06% |
| Feb 28, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.59% |
| Feb 27, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.35% |
| Feb 26, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.23% |
| Feb 25, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.47% |
| Feb 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.23% |
| Feb 21, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.47% |
| Feb 20, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.12% |
| Feb 19, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.35% |
| Feb 18, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.29% |
| Feb 14, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.58% |
| Feb 13, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.30% |
| Feb 12, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.30% |
| Feb 11, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.24% |
| Feb 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.24% |
| Feb 7, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.53% |
| Feb 6, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.35% |
| Feb 5, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 1.13% |
| Feb 4, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.24% |
| Feb 3, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.18% |
| Jan 31, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.47% |
| Jan 30, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.60% |
| Jan 29, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.18% |
| Jan 28, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.12% |
| Jan 27, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.48% |
| Jan 24, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.18% |
| Jan 23, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.24% |
| Jan 22, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Jan 21, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.97% |
| Jan 17, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.24% |
| Jan 16, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.37% |
| Jan 15, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.74% |
| Jan 14, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.18% |
| Jan 13, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| Jan 10, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.69% |
| Jan 8, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.18% |
| Jan 7, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.06% |
| Jan 6, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.42% |
| Jan 3, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.48% |
| Jan 2, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.24% |
| Dec 31, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| Dec 30, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.72% |
| Dec 27, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.24% |
| Dec 26, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.06% |