Skip to main content
logo
MFS Low Volatility Global Equity R3 (MVGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.78
-0.07 (-0.39%)
At close: Jun 18, 2026

MVGLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 18, 202617.7817.7817.7817.7817.78-0.39%
Jun 17, 202617.8517.8517.8517.8517.85-1.22%
Jun 16, 202618.0718.0718.0718.0718.07-
Jun 15, 202618.0718.0718.0718.0718.070.06%
Jun 12, 202618.0618.0618.0618.0618.060.28%
Jun 11, 202618.0118.0118.0118.0118.010.78%
Jun 10, 202617.8717.8717.8717.8717.87-0.06%
Jun 9, 202617.8817.8817.8817.8817.880.56%
Jun 8, 202617.7817.7817.7817.7817.78-0.39%
Jun 5, 202617.8517.8517.8517.8517.85-0.22%
Jun 4, 202617.8917.8917.8917.8917.890.73%
Jun 3, 202617.7617.7617.7617.7617.76-0.39%
Jun 2, 202617.8317.8317.8317.8317.83-
Jun 1, 202617.8317.8317.8317.8317.83-0.34%
May 29, 202617.8917.8917.8917.8917.89-0.33%
May 28, 202617.9517.9517.9517.9517.950.06%
May 27, 202617.9417.9417.9417.9417.94-0.22%
May 26, 202617.9817.9817.9817.9817.98-0.22%
May 22, 202618.0218.0218.0218.0218.020.33%
May 21, 202617.9617.9617.9617.9617.96-0.06%
May 20, 202617.9717.9717.9717.9717.970.39%
May 19, 202617.9017.9017.9017.9017.900.06%
May 18, 202617.8917.8917.8917.8917.890.90%
May 15, 202617.7317.7317.7317.7317.73-0.95%
May 14, 202617.9017.9017.9017.9017.900.39%
May 13, 202617.8317.8317.8317.8317.83-0.06%
May 12, 202617.8417.8417.8417.8417.840.11%
May 11, 202617.8217.8217.8217.8217.82-0.39%
May 8, 202617.8917.8917.8917.8917.89-0.28%
May 7, 202617.9417.9417.9417.9417.94-0.28%
May 6, 202617.9917.9917.9917.9917.990.84%
May 5, 202617.8417.8417.8417.8417.840.39%
May 4, 202617.7717.7717.7717.7717.77-0.50%
May 1, 202617.8617.8617.8617.8617.86-0.17%
Apr 30, 202617.8917.8917.8917.8917.891.07%
Apr 29, 202617.7017.7017.7017.7017.70-0.06%
Apr 28, 202617.7117.7117.7117.7117.71-
Apr 27, 202617.7117.7117.7117.7117.71-0.34%
Apr 24, 202617.7717.7717.7717.7717.77-0.28%
Apr 23, 202617.8217.8217.8217.8217.820.11%
Apr 22, 202617.8017.8017.8017.8017.80-0.17%
Apr 21, 202617.8317.8317.8317.8317.83-1.00%
Apr 20, 202618.0118.0118.0118.0118.01-0.06%
Apr 17, 202618.0218.0218.0218.0218.020.78%
Apr 16, 202617.8817.8817.8817.8817.880.11%
Apr 15, 202617.8617.8617.8617.8617.860.17%
Apr 14, 202617.8317.8317.8317.8317.830.22%
Apr 13, 202617.7917.7917.7917.7917.790.57%
Apr 10, 202617.6917.6917.6917.6917.69-0.79%
Apr 9, 202617.8317.8317.8317.8317.83-