MFS Low Volatility Global Equity Fund Class R4 (MVGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.87
-0.06 (-0.33%)
At close: May 29, 2026
MVGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.33% |
| May 28, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.11% |
| May 27, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.28% |
| May 26, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.22% |
| May 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.33% |
| May 21, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| May 20, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.39% |
| May 19, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| May 18, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.90% |
| May 15, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.95% |
| May 14, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.45% |
| May 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.06% |
| May 12, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.06% |
| May 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.39% |
| May 8, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.22% |
| May 7, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.33% |
| May 6, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.90% |
| May 5, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.34% |
| May 4, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.45% |
| May 1, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.22% |
| Apr 30, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.13% |
| Apr 29, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.06% |
| Apr 28, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| Apr 27, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.34% |
| Apr 24, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.34% |
| Apr 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.11% |
| Apr 22, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.11% |
| Apr 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.00% |
| Apr 20, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.06% |
| Apr 17, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.73% |
| Apr 16, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.11% |
| Apr 15, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.22% |
| Apr 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.17% |
| Apr 13, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.57% |
| Apr 10, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.73% |
| Apr 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Apr 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.01% |
| Apr 7, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.23% |
| Apr 6, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.23% |
| Apr 2, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.06% |
| Apr 1, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.69% |
| Mar 31, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.64% |
| Mar 30, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.24% |
| Mar 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.82% |
| Mar 26, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -1.21% |
| Mar 25, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.58% |
| Mar 24, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.23% |
| Mar 23, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.46% |
| Mar 20, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -1.38% |
| Mar 19, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.46% |