Skip to main content
logo
MFS Low Volatility Global Equity Fund Class R4 (MVGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.04
-0.18 (-0.99%)
Mar 5, 2026, 9:30 AM EST

MVGMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 6, 202617.9617.9617.9617.9617.96-0.44%
Mar 5, 202618.0418.0418.0418.0418.04-0.99%
Mar 4, 202618.2218.2218.2218.2218.22-
Mar 3, 202618.2218.2218.2218.2218.22-1.46%
Mar 2, 202618.4918.4918.4918.4918.49-0.70%
Feb 27, 202618.6218.6218.6218.6218.620.27%
Feb 26, 202618.5718.5718.5718.5718.570.22%
Feb 25, 202618.5318.5318.5318.5318.530.43%
Feb 24, 202618.4518.4518.4518.4518.450.44%
Feb 23, 202618.3718.3718.3718.3718.370.11%
Feb 20, 202618.3518.3518.3518.3518.350.44%
Feb 19, 202618.2718.2718.2718.2718.27-0.05%
Feb 18, 202618.2818.2818.2818.2818.280.11%
Feb 17, 202618.2618.2618.2618.2618.26-0.27%
Feb 13, 202618.3118.3118.3118.3118.310.55%
Feb 12, 202618.2118.2118.2118.2118.21-0.38%
Feb 11, 202618.2818.2818.2818.2818.280.44%
Feb 10, 202618.2018.2018.2018.2018.200.22%
Feb 9, 202618.1618.1618.1618.1618.160.39%
Feb 6, 202618.0918.0918.0918.0918.090.95%
Feb 5, 202617.9217.9217.9217.9217.920.11%
Feb 4, 202617.9017.9017.9017.9017.900.39%
Feb 3, 202617.8317.8317.8317.8317.830.11%
Feb 2, 202617.8117.8117.8117.8117.810.17%
Jan 30, 202617.7817.7817.7817.7817.78-0.45%
Jan 29, 202617.8617.8617.8617.8617.86-0.28%
Jan 28, 202617.9117.9117.9117.9117.91-0.22%
Jan 27, 202617.9517.9517.9517.9517.950.56%
Jan 26, 202617.8517.8517.8517.8517.850.28%
Jan 23, 202617.8017.8017.8017.8017.800.34%
Jan 22, 202617.7417.7417.7417.7417.740.51%
Jan 21, 202617.6517.6517.6517.6517.650.40%
Jan 20, 202617.5817.5817.5817.5817.58-0.68%
Jan 16, 202617.7017.7017.7017.7017.700.06%
Jan 15, 202617.6917.6917.6917.6917.690.34%
Jan 14, 202617.6317.6317.6317.6317.630.46%
Jan 13, 202617.5517.5517.5517.5517.55-0.28%
Jan 12, 202617.6017.6017.6017.6017.600.28%
Jan 9, 202617.5517.5517.5517.5517.550.11%
Jan 8, 202617.5317.5317.5317.5317.530.40%
Jan 7, 202617.4617.4617.4617.4617.46-0.46%
Jan 6, 202617.5417.5417.5417.5417.540.86%
Jan 5, 202617.3917.3917.3917.3917.390.40%
Jan 2, 202617.3217.3217.3217.3217.320.17%
Dec 31, 202517.2917.2917.2917.2917.29-0.52%
Dec 30, 202517.3817.3817.3817.3817.38-0.11%
Dec 29, 202517.4017.4017.4017.4017.40-0.23%
Dec 26, 202517.4417.4417.4417.4417.440.11%
Dec 24, 202517.4217.4217.4217.4217.420.17%
Dec 23, 202517.3917.3917.3917.3917.390.46%