MFS Low Volatility Global Equity R6 (MVGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.66
-0.08 (-0.43%)
Sep 12, 2025, 4:00 PM EDT
MVGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.16% |
| Sep 12, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.43% |
| Sep 11, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 1.02% |
| Sep 10, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.05% |
| Sep 9, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| Sep 8, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.11% |
| Sep 5, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.11% |
| Sep 4, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.54% |
| Sep 3, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.11% |
| Sep 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.16% |
| Aug 29, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.11% |
| Aug 28, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.05% |
| Aug 27, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.44% |
| Aug 26, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.27% |
| Aug 25, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.02% |
| Aug 22, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.76% |
| Aug 21, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| Aug 20, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.66% |
| Aug 19, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.27% |
| Aug 18, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.16% |
| Aug 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.05% |
| Aug 14, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.54% |
| Aug 13, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.55% |
| Aug 12, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.49% |
| Aug 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.11% |
| Aug 8, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.28% |
| Aug 7, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.11% |
| Aug 6, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.33% |
| Aug 5, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.06% |
| Aug 4, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.06% |
| Aug 1, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.06% |
| Jul 31, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.72% |
| Jul 30, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.55% |
| Jul 29, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.28% |
| Jul 28, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.04% |
| Jul 25, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.16% |
| Jul 24, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.05% |
| Jul 23, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.61% |
| Jul 22, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.78% |
| Jul 21, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.17% |
| Jul 18, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.11% |
| Jul 17, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.39% |
| Jul 16, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.51% |
| Jul 15, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -1.00% |
| Jul 14, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.33% |
| Jul 11, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.50% |
| Jul 10, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.11% |
| Jul 9, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.17% |
| Jul 8, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.22% |
| Jul 7, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.61% |