Skip to main content
logo
MFS Low Volatility Global Equity R4 (MVGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.16
+0.15 (0.83%)
At close: Jul 16, 2026

MVGMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 16, 202618.1618.1618.1618.1618.160.83%
Jul 15, 202618.0118.0118.0118.0118.010.06%
Jul 14, 202618.0018.0018.0018.0018.00-0.28%
Jul 13, 202618.0518.0518.0518.0518.050.11%
Jul 10, 202618.0318.0318.0318.0318.030.22%
Jul 9, 202617.9917.9917.9917.9917.99-0.17%
Jul 8, 202618.0218.0218.0218.0218.02-0.55%
Jul 7, 202618.1218.1218.1218.1218.120.78%
Jul 6, 202617.9817.9817.9817.9817.98-0.22%
Jul 2, 202618.0218.0218.0218.0218.021.69%
Jul 1, 202617.7217.7217.7217.7217.72-0.06%
Jun 30, 202617.7317.7317.7317.7317.73-0.23%
Jun 29, 202617.7717.7717.7717.7717.770.51%
Jun 26, 202617.6817.6817.6817.6817.680.68%
Jun 25, 202617.5617.5617.5617.5617.56-0.27%
Jun 24, 202617.7017.7017.7017.7017.610.22%
Jun 23, 202617.6617.6617.6617.6617.57-0.05%
Jun 22, 202617.6717.6717.6717.6717.58-0.51%
Jun 18, 202617.7617.7617.7617.7617.67-0.39%
Jun 17, 202617.8317.8317.8317.8317.74-1.22%
Jun 16, 202618.0518.0518.0518.0517.96-
Jun 15, 202618.0518.0518.0518.0517.960.06%
Jun 12, 202618.0418.0418.0418.0417.950.28%
Jun 11, 202617.9917.9917.9917.9917.900.78%
Jun 10, 202617.8517.8517.8517.8517.76-0.05%
Jun 9, 202617.8617.8617.8617.8617.770.56%
Jun 8, 202617.7617.7617.7617.7617.67-0.39%
Jun 5, 202617.8317.8317.8317.8317.74-0.22%
Jun 4, 202617.8717.8717.8717.8717.780.73%
Jun 3, 202617.7417.7417.7417.7417.65-0.40%
Jun 2, 202617.8117.8117.8117.8117.72-
Jun 1, 202617.8117.8117.8117.8117.72-0.33%
May 29, 202617.8717.8717.8717.8717.78-0.34%
May 28, 202617.9317.9317.9317.9317.840.11%
May 27, 202617.9117.9117.9117.9117.82-0.28%
May 26, 202617.9617.9617.9617.9617.87-0.22%
May 22, 202618.0018.0018.0018.0017.910.34%
May 21, 202617.9417.9417.9417.9417.85-
May 20, 202617.9417.9417.9417.9417.850.39%
May 19, 202617.8717.8717.8717.8717.78-
May 18, 202617.8717.8717.8717.8717.780.90%
May 15, 202617.7117.7117.7117.7117.62-0.95%
May 14, 202617.8817.8817.8817.8817.790.45%
May 13, 202617.8017.8017.8017.8017.71-0.06%
May 12, 202617.8117.8117.8117.8117.720.06%
May 11, 202617.8017.8017.8017.8017.71-0.39%
May 8, 202617.8717.8717.8717.8717.78-0.22%
May 7, 202617.9117.9117.9117.9117.82-0.34%
May 6, 202617.9717.9717.9717.9717.880.90%
May 5, 202617.8117.8117.8117.8117.720.34%