MFS Low Volatility Global Equity Fund Class R4 (MVGMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.28
+0.12 (0.70%)
Mar 7, 2025, 4:00 PM EST
MVGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.47% |
| Mar 11, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.93% |
| Mar 10, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.75% |
| Mar 7, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.70% |
| Mar 6, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.41% |
| Mar 5, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.88% |
| Mar 4, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.52% |
| Mar 3, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.06% |
| Feb 28, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.59% |
| Feb 27, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.35% |
| Feb 26, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.23% |
| Feb 25, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.47% |
| Feb 24, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.29% |
| Feb 21, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.53% |
| Feb 20, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.12% |
| Feb 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.35% |
| Feb 18, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.35% |
| Feb 14, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.59% |
| Feb 13, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.24% |
| Feb 12, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.24% |
| Feb 11, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.18% |
| Feb 10, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.24% |
| Feb 7, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.53% |
| Feb 6, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.29% |
| Feb 5, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.07% |
| Feb 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.24% |
| Feb 3, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.18% |
| Jan 31, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.47% |
| Jan 30, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.66% |
| Jan 29, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.24% |
| Jan 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.06% |
| Jan 27, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.48% |
| Jan 24, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.18% |
| Jan 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.24% |
| Jan 22, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.06% |
| Jan 21, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.97% |
| Jan 17, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.24% |
| Jan 16, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.43% |
| Jan 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.68% |
| Jan 14, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.25% |
| Jan 13, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.06% |
| Jan 10, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.69% |
| Jan 8, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.24% |
| Jan 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Jan 6, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.36% |
| Jan 3, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.49% |
| Jan 2, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.24% |
| Dec 31, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| Dec 30, 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.72% |
| Dec 27, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.24% |