MFS Low Volatility Global Equity Fund Class R6 (MVGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.78
+0.06 (0.34%)
At close: May 5, 2026
MVGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.34% |
| May 4, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.45% |
| May 1, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.22% |
| Apr 30, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.08% |
| Apr 29, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.06% |
| Apr 28, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| Apr 27, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.28% |
| Apr 24, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.34% |
| Apr 23, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.11% |
| Apr 22, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.11% |
| Apr 21, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -1.06% |
| Apr 20, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| Apr 17, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.73% |
| Apr 16, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.11% |
| Apr 15, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.17% |
| Apr 14, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.23% |
| Apr 13, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.57% |
| Apr 10, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.73% |
| Apr 9, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| Apr 8, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 2.01% |
| Apr 7, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.23% |
| Apr 6, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.23% |
| Apr 2, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.06% |
| Apr 1, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.69% |
| Mar 31, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 1.65% |
| Mar 30, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.18% |
| Mar 27, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.76% |
| Mar 26, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.27% |
| Mar 25, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.58% |
| Mar 24, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.17% |
| Mar 23, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.41% |
| Mar 20, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.38% |
| Mar 19, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.40% |
| Mar 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.52% |
| Mar 17, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.40% |
| Mar 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.80% |
| Mar 13, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.28% |
| Mar 12, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.18% |
| Mar 11, 2026 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.56% |
| Mar 10, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.22% |
| Mar 9, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.17% |
| Mar 6, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.44% |
| Mar 5, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.99% |
| Mar 4, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| Mar 3, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -1.46% |
| Mar 2, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.70% |
| Feb 27, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.22% |
| Feb 26, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.27% |
| Feb 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.43% |
| Feb 24, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.44% |