MFS Low Volatility Equity R6 MLVTX
20.15 USD +0.08 (+0.40%)
Regular-session close
Day range unavailable
17.27 52-week range 20.49
- YTD
- +13.65%
- 1 year
- +0.50%
MLVTX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | -0.07 | -0.35% |
| Nov 11, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | +0.10 | +0.50% |
| Nov 10, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | +0.04 | +0.20% |
| Nov 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | +0.28 | +1.42% |
| Nov 6, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | -0.08 | -0.40% |
| Nov 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | -0.45 | -2.22% |
| Nov 4, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | +0.35 | +1.76% |
| Nov 3, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | -0.08 | -0.40% |
| Nov 2, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | +0.11 | +0.55% |
| Oct 30, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | +0.05 | +0.25% |
| Oct 29, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | +0.20 | +1.02% |
| Oct 28, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | -0.03 | -0.15% |
| Oct 27, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | -0.13 | -0.66% |
| Oct 26, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | +0.06 | +0.30% |
| Oct 23, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | -0.20 | -1.00% |
| Oct 22, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | +0.19 | +0.96% |
| Oct 21, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | +0.02 | +0.10% |
| Oct 20, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | +0.25 | +1.28% |
| Oct 19, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | -0.06 | -0.31% |
| Oct 16, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | +0.04 | +0.21% |
| Oct 15, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | +0.22 | +1.14% |
| Oct 14, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | +0.05 | +0.26% |
| Oct 13, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | +0.04 | +0.21% |
| Oct 12, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | +0.10 | +0.52% |
| Oct 9, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | +0.06 | +0.32% |
| Oct 8, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | +0.16 | +0.85% |
| Oct 7, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | -0.08 | -0.42% |
| Oct 6, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | +0.11 | +0.58% |
| Oct 5, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | +0.11 | +0.59% |
| Oct 2, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | +0.07 | +0.38% |
| Oct 1, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | +0.15 | +0.81% |
| Sep 30, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | -0.07 | -0.38% |
| Sep 29, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | -0.04 | -0.22% |
| Sep 28, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | -0.04 | -0.21% |
| Sep 25, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | +0.08 | +0.43% |
| Sep 24, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | -0.16 | -0.85% |
| Sep 23, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | -0.12 | -0.64% |
| Sep 22, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | -0.02 | -0.11% |
| Sep 21, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | +0.01 | +0.05% |
| Sep 18, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | -0.05 | -0.26% |
| Sep 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | +0.07 | +0.37% |
| Sep 16, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | -0.14 | -0.74% |
| Sep 15, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | -0.07 | -0.37% |
| Sep 14, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | +0.11 | +0.58% |
| Sep 11, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | +0.13 | +0.69% |
| Sep 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | -0.04 | -0.21% |
| Sep 9, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | -0.14 | -0.74% |
| Sep 8, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | -0.21 | -1.09% |
| Sep 4, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | -0.18 | -0.93% |
| Sep 3, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | +0.12 | +0.62% |
| Sep 2, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | +0.05 | +0.26% |
| Sep 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | -0.06 | -0.31% |
| Aug 31, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | -0.12 | -0.62% |
| Aug 28, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | -0.02 | -0.10% |
| Aug 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | -0.01 | -0.05% |
| Aug 26, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | -0.01 | -0.05% |
| Aug 25, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | -0.01 | -0.05% |
| Aug 24, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | +0.10 | +0.52% |
| Aug 21, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | +0.09 | +0.47% |
| Aug 20, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | -0.15 | -0.77% |
| Aug 19, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | +0.14 | +0.73% |
| Aug 18, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | +0.07 | +0.36% |
| Aug 17, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | -0.17 | -0.88% |
| Aug 14, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | +0.01 | +0.05% |
| Aug 13, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | +0.13 | +0.68% |
65 days, newest first. Daily bars as drawn on the MLVTX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.