MFS Low Volatility Global Equity R4 (MVGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.68
-0.09 (-0.48%)
Sep 12, 2025, 4:00 PM EDT
MVGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.16% |
| Sep 12, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.48% |
| Sep 11, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.02% |
| Sep 10, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.05% |
| Sep 9, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| Sep 8, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.11% |
| Sep 5, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.16% |
| Sep 4, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.54% |
| Sep 3, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.11% |
| Sep 2, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.16% |
| Aug 29, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.11% |
| Aug 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.05% |
| Aug 27, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.38% |
| Aug 26, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.27% |
| Aug 25, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -1.02% |
| Aug 22, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.81% |
| Aug 21, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| Aug 20, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.60% |
| Aug 19, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.33% |
| Aug 18, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.22% |
| Aug 15, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.11% |
| Aug 14, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.60% |
| Aug 13, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.60% |
| Aug 12, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.49% |
| Aug 11, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.05% |
| Aug 8, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.33% |
| Aug 7, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.06% |
| Aug 6, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.39% |
| Aug 5, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.06% |
| Aug 4, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.06% |
| Aug 1, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.11% |
| Jul 31, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.67% |
| Jul 30, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.55% |
| Jul 29, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.22% |
| Jul 28, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.99% |
| Jul 25, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.22% |
| Jul 24, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.11% |
| Jul 23, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.61% |
| Jul 22, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.72% |
| Jul 21, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.17% |
| Jul 18, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.11% |
| Jul 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.39% |
| Jul 16, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.50% |
| Jul 15, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.00% |
| Jul 14, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.33% |
| Jul 11, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.50% |
| Jul 10, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.06% |
| Jul 9, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.11% |
| Jul 8, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.22% |
| Jul 7, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.60% |