MLVHX Fund Historical Price Quotes NMFQS:MLVHX
Large Blend | MFS
$18.54
↑
$0.12 (0.65%)
Last Updated: Mar 21, 2026
MLVHX Historical Data
You're viewing historical data for MFS Low Volatility Equity Fund Class I (MLVHX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2025-12-24 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2025-12-23 | $17.84 | $17.84 | $17.84 | $17.84 | 0 |
| 2025-12-22 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2025-12-19 | $17.74 | $17.74 | $17.74 | $17.74 | 0 |
| 2025-12-18 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2025-12-17 | $17.67 | $17.67 | $17.67 | $17.67 | 0 |
| 2025-12-16 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2025-12-15 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2025-12-12 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2025-12-11 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2025-12-10 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-12-09 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2025-12-08 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2025-12-05 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2025-12-04 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2025-12-03 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2025-12-02 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |
| 2025-12-01 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2025-11-28 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2025-11-26 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2025-11-25 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2025-11-24 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2025-11-21 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2025-11-20 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2025-11-19 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2025-11-18 | $19.91 | $19.91 | $19.91 | $19.91 | 0 |
| 2025-11-17 | $19.88 | $19.88 | $19.88 | $19.88 | 0 |
| 2025-11-14 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2025-11-13 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2025-11-12 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2025-11-11 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2025-11-10 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2025-11-07 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2025-11-06 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2025-11-05 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2025-11-04 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2025-11-03 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2025-10-31 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2025-10-30 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2025-10-29 | $19.92 | $19.92 | $19.92 | $19.92 | 0 |
| 2025-10-28 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2025-10-27 | $20.35 | $20.35 | $20.35 | $20.35 | 0 |
| 2025-10-24 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2025-10-23 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2025-10-22 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2025-10-21 | $20.28 | $20.28 | $20.28 | $20.28 | 0 |
| 2025-10-20 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2025-10-17 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2025-10-16 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2025-10-15 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |