MFS Low Volatility Global Equity R4 (MVGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.45
+0.07 (0.38%)
Nov 7, 2025, 4:00 PM EST
MVGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 13, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.59% |
| Nov 12, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.27% |
| Nov 11, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.65% |
| Nov 10, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.60% |
| Nov 7, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.38% |
| Nov 6, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.16% |
| Nov 5, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.27% |
| Nov 4, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.05% |
| Nov 3, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.43% |
| Oct 31, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.22% |
| Oct 30, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.05% |
| Oct 29, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -1.02% |
| Oct 28, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.53% |
| Oct 27, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.37% |
| Oct 24, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.16% |
| Oct 23, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| Oct 22, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.11% |
| Oct 21, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.21% |
| Oct 20, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.48% |
| Oct 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.43% |
| Oct 16, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.11% |
| Oct 15, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.05% |
| Oct 14, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.22% |
| Oct 13, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.33% |
| Oct 10, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.75% |
| Oct 9, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.54% |
| Oct 8, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.05% |
| Oct 7, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.21% |
| Oct 6, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.11% |
| Oct 3, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.48% |
| Oct 2, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.27% |
| Oct 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.16% |
| Sep 30, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.65% |
| Sep 29, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.38% |
| Sep 26, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.82% |
| Sep 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -1.13% |
| Sep 24, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.32% |
| Sep 23, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.05% |
| Sep 22, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.16% |
| Sep 19, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.11% |
| Sep 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.11% |
| Sep 17, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| Sep 16, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.16% |
| 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% |