Skip to main content
logo
MFS Low Volatility Global Equity Fund Class R3 (MVGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.89
-0.06 (-0.33%)
At close: May 29, 2026

MVGLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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-
Apr 8, 202617.8317.8317.8317.8317.832.06%
Apr 7, 202617.4717.4717.4717.4717.47-0.29%
Apr 6, 202617.5217.5217.5217.5217.520.23%
Apr 2, 202617.4817.4817.4817.4817.480.06%
Apr 1, 202617.4717.4717.4717.4717.470.75%
Mar 31, 202617.3417.3417.3417.3417.341.58%
Mar 30, 202617.0717.0717.0717.0717.070.23%
Mar 27, 202617.0317.0317.0317.0317.03-0.82%
Mar 26, 202617.1717.1717.1717.1717.17-1.15%
Mar 25, 202617.3717.3717.3717.3717.370.58%
Mar 24, 202617.2717.2717.2717.2717.27-0.17%
Mar 23, 202617.3017.3017.3017.3017.300.41%
Mar 20, 202617.2317.2317.2317.2317.23-1.37%
Mar 19, 202617.4717.4717.4717.4717.47-0.46%