MFS Low Volatility Global Equity Fund Class R6 (MVGNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.02
+0.06 (0.35%)
Feb 18, 2025, 9:45 AM EST
MVGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.30% |
| Mar 12, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.47% |
| Mar 11, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.88% |
| Mar 10, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.81% |
| Mar 7, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.70% |
| Mar 6, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.41% |
| Mar 5, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.88% |
| Mar 4, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.52% |
| Mar 3, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.06% |
| Feb 28, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.59% |
| Feb 27, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.35% |
| Feb 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.23% |
| Feb 25, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.47% |
| Feb 24, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.29% |
| Feb 21, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.47% |
| Feb 20, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.06% |
| Feb 19, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.35% |
| Feb 18, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.35% |
| Feb 14, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.59% |
| Feb 13, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.25% |
| Feb 12, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.24% |
| Feb 11, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.18% |
| Feb 10, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.24% |
| Feb 7, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.53% |
| Feb 6, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.29% |
| Feb 5, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.13% |
| Feb 4, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.24% |
| Feb 3, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.24% |
| Jan 31, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.47% |
| Jan 30, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.66% |
| Jan 29, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.24% |
| Jan 28, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.06% |
| Jan 27, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.48% |
| Jan 24, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.18% |
| Jan 23, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.24% |
| Jan 22, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| Jan 21, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.91% |
| Jan 17, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.30% |
| Jan 16, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.37% |
| Jan 15, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.74% |
| Jan 14, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.18% |
| Jan 13, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| Jan 10, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.70% |
| Jan 8, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.18% |
| Jan 7, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.06% |
| Jan 6, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.42% |
| Jan 3, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.49% |
| Jan 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.24% |
| Dec 31, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Dec 30, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.72% |