Skip to main content
logo
MFS Low Volatility Global Equity R4 (MVGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.76
-0.07 (-0.39%)
At close: Jun 18, 2026

MVGMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 17, 202617.8317.8317.8317.8317.83-1.22%
Jun 16, 202618.0518.0518.0518.0518.05-
Jun 15, 202618.0518.0518.0518.0518.050.06%
Jun 12, 202618.0418.0418.0418.0418.040.28%
Jun 11, 202617.9917.9917.9917.9917.990.78%
Jun 10, 202617.8517.8517.8517.8517.85-0.06%
Jun 9, 202617.8617.8617.8617.8617.860.56%
Jun 8, 202617.7617.7617.7617.7617.76-0.39%
Jun 5, 202617.8317.8317.8317.8317.83-0.22%
Jun 4, 202617.8717.8717.8717.8717.870.73%
Jun 3, 202617.7417.7417.7417.7417.74-0.39%
Jun 2, 202617.8117.8117.8117.8117.81-
Jun 1, 202617.8117.8117.8117.8117.81-0.34%
May 29, 202617.8717.8717.8717.8717.87-0.33%
May 28, 202617.9317.9317.9317.9317.930.11%
May 27, 202617.9117.9117.9117.9117.91-0.28%
May 26, 202617.9617.9617.9617.9617.96-0.22%
May 22, 202618.0018.0018.0018.0018.000.33%
May 21, 202617.9417.9417.9417.9417.94-
May 20, 202617.9417.9417.9417.9417.940.39%
May 19, 202617.8717.8717.8717.8717.87-
May 18, 202617.8717.8717.8717.8717.870.90%
May 15, 202617.7117.7117.7117.7117.71-0.95%
May 14, 202617.8817.8817.8817.8817.880.45%
May 13, 202617.8017.8017.8017.8017.80-0.06%
May 12, 202617.8117.8117.8117.8117.810.06%
May 11, 202617.8017.8017.8017.8017.80-0.39%
May 8, 202617.8717.8717.8717.8717.87-0.22%
May 7, 202617.9117.9117.9117.9117.91-0.33%
May 6, 202617.9717.9717.9717.9717.970.90%
May 5, 202617.8117.8117.8117.8117.810.34%
May 4, 202617.7517.7517.7517.7517.75-0.45%
May 1, 202617.8317.8317.8317.8317.83-0.22%
Apr 30, 202617.8717.8717.8717.8717.871.13%
Apr 29, 202617.6717.6717.6717.6717.67-0.06%
Apr 28, 202617.6817.6817.6817.6817.68-
Apr 27, 202617.6817.6817.6817.6817.68-0.34%
Apr 24, 202617.7417.7417.7417.7417.74-0.34%
Apr 23, 202617.8017.8017.8017.8017.800.11%
Apr 22, 202617.7817.7817.7817.7817.78-0.11%
Apr 21, 202617.8017.8017.8017.8017.80-1.00%
Apr 20, 202617.9817.9817.9817.9817.98-0.06%
Apr 17, 202617.9917.9917.9917.9917.990.73%
Apr 16, 202617.8617.8617.8617.8617.860.11%
Apr 15, 202617.8417.8417.8417.8417.840.22%
Apr 14, 202617.8017.8017.8017.8017.800.17%
Apr 13, 202617.7717.7717.7717.7717.770.57%
Apr 10, 202617.6717.6717.6717.6717.67-0.73%
Apr 9, 202617.8017.8017.8017.8017.80-
Apr 8, 202617.8017.8017.8017.8017.802.01%