MLVGX Fund Historical Price Quotes NMFQS:MLVGX
Large Blend | MFS
$18.31
↑
$0.12 (0.66%)
Last Updated: Mar 18, 2026
MLVGX Historical Data
You're viewing historical data for MFS Low Volatility Equity Fund Class C (MLVGX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2025-12-24 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2025-12-23 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2025-12-22 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2025-12-19 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2025-12-18 | $17.52 | $17.52 | $17.52 | $17.52 | 0 |
| 2025-12-17 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2025-12-16 | $17.49 | $17.49 | $17.49 | $17.49 | 0 |
| 2025-12-15 | $17.63 | $17.63 | $17.63 | $17.63 | 0 |
| 2025-12-12 | $17.56 | $17.56 | $17.56 | $17.56 | 0 |
| 2025-12-11 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2025-12-10 | $20.01 | $20.01 | $20.01 | $20.01 | 0 |
| 2025-12-09 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2025-12-08 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2025-12-05 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2025-12-04 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2025-12-03 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2025-12-02 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2025-12-01 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2025-11-28 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2025-11-26 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2025-11-25 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2025-11-24 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2025-11-21 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2025-11-20 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2025-11-19 | $19.65 | $19.65 | $19.65 | $19.65 | 0 |
| 2025-11-18 | $19.68 | $19.68 | $19.68 | $19.68 | 0 |
| 2025-11-17 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2025-11-14 | $19.76 | $19.76 | $19.76 | $19.76 | 0 |
| 2025-11-13 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2025-11-12 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2025-11-11 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2025-11-10 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2025-11-07 | $19.67 | $19.67 | $19.67 | $19.67 | 0 |
| 2025-11-06 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2025-11-05 | $19.66 | $19.66 | $19.66 | $19.66 | 0 |
| 2025-11-04 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2025-11-03 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2025-10-31 | $19.69 | $19.69 | $19.69 | $19.69 | 0 |
| 2025-10-30 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
| 2025-10-29 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2025-10-28 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2025-10-27 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2025-10-24 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2025-10-23 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2025-10-22 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2025-10-21 | $20.07 | $20.07 | $20.07 | $20.07 | 0 |
| 2025-10-20 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2025-10-17 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2025-10-16 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
| 2025-10-15 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |