Skip to main content
logo
MFS Low Volatility Global Equity R3 (MVGLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.18
-0.01 (-0.05%)
At close: Jul 17, 2026

MVGLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 17, 202618.1818.1818.1818.18--0.05%
Jul 16, 202618.1918.1918.1918.1918.190.83%
Jul 15, 202618.0418.0418.0418.0418.040.11%
Jul 14, 202618.0218.0218.0218.0218.02-0.33%
Jul 13, 202618.0818.0818.0818.0818.080.11%
Jul 10, 202618.0618.0618.0618.0618.060.22%
Jul 9, 202618.0218.0218.0218.0218.02-0.11%
Jul 8, 202618.0418.0418.0418.0418.04-0.55%
Jul 7, 202618.1418.1418.1418.1418.140.72%
Jul 6, 202618.0118.0118.0118.0118.01-0.22%
Jul 2, 202618.0518.0518.0518.0518.051.69%
Jul 1, 202617.7517.7517.7517.7517.75-0.06%
Jun 30, 202617.7617.7617.7617.7617.76-0.22%
Jun 29, 202617.8017.8017.8017.8017.800.51%
Jun 26, 202617.7117.7117.7117.7117.710.68%
Jun 25, 202617.5917.5917.5917.5917.59-0.28%
Jun 24, 202617.7217.7217.7217.7217.640.23%
Jun 23, 202617.6817.6817.6817.6817.60-0.06%
Jun 22, 202617.6917.6917.6917.6917.61-0.51%
Jun 18, 202617.7817.7817.7817.7817.70-0.39%
Jun 17, 202617.8517.8517.8517.8517.77-1.22%
Jun 16, 202618.0718.0718.0718.0717.99-
Jun 15, 202618.0718.0718.0718.0717.990.06%
Jun 12, 202618.0618.0618.0618.0617.980.28%
Jun 11, 202618.0118.0118.0118.0117.930.78%
Jun 10, 202617.8717.8717.8717.8717.79-0.06%
Jun 9, 202617.8817.8817.8817.8817.800.57%
Jun 8, 202617.7817.7817.7817.7817.70-0.39%
Jun 5, 202617.8517.8517.8517.8517.77-0.22%
Jun 4, 202617.8917.8917.8917.8917.810.74%
Jun 3, 202617.7617.7617.7617.7617.68-0.39%
Jun 2, 202617.8317.8317.8317.8317.75-
Jun 1, 202617.8317.8317.8317.8317.75-0.34%
May 29, 202617.8917.8917.8917.8917.81-0.33%
May 28, 202617.9517.9517.9517.9517.870.06%
May 27, 202617.9417.9417.9417.9417.86-0.22%
May 26, 202617.9817.9817.9817.9817.90-0.22%
May 22, 202618.0218.0218.0218.0217.940.34%
May 21, 202617.9617.9617.9617.9617.88-0.06%
May 20, 202617.9717.9717.9717.9717.890.39%
May 19, 202617.9017.9017.9017.9017.820.05%
May 18, 202617.8917.8917.8917.8917.810.91%
May 15, 202617.7317.7317.7317.7317.65-0.95%
May 14, 202617.9017.9017.9017.9017.820.39%
May 13, 202617.8317.8317.8317.8317.75-0.06%
May 12, 202617.8417.8417.8417.8417.760.11%
May 11, 202617.8217.8217.8217.8217.74-0.39%
May 8, 202617.8917.8917.8917.8917.81-0.27%
May 7, 202617.9417.9417.9417.9417.86-0.28%
May 6, 202617.9917.9917.9917.9917.910.84%