MLVMX Fund Historical Price Quotes NMFQS:MLVMX
Large Blend | MFS
$18.44
↑
$0.11 (0.60%)
Last Updated: Mar 21, 2026
MLVMX Historical Data
You're viewing historical data for MFS Low Volatility Equity Fund Class R1 (MLVMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2025-12-24 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2025-12-23 | $17.77 | $17.77 | $17.77 | $17.77 | 0 |
| 2025-12-22 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2025-12-19 | $17.68 | $17.68 | $17.68 | $17.68 | 0 |
| 2025-12-18 | $17.65 | $17.65 | $17.65 | $17.65 | 0 |
| 2025-12-17 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-12-16 | $17.61 | $17.61 | $17.61 | $17.61 | 0 |
| 2025-12-15 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2025-12-12 | $17.69 | $17.69 | $17.69 | $17.69 | 0 |
| 2025-12-11 | $17.75 | $17.75 | $17.75 | $17.75 | 0 |
| 2025-12-10 | $20.14 | $20.14 | $20.14 | $20.14 | 0 |
| 2025-12-09 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2025-12-08 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2025-12-05 | $20.19 | $20.19 | $20.19 | $20.19 | 0 |
| 2025-12-04 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2025-12-03 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2025-12-02 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2025-12-01 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2025-11-28 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2025-11-26 | $20.27 | $20.27 | $20.27 | $20.27 | 0 |
| 2025-11-25 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2025-11-24 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2025-11-21 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2025-11-20 | $19.61 | $19.61 | $19.61 | $19.61 | 0 |
| 2025-11-19 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2025-11-18 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2025-11-17 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2025-11-14 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
| 2025-11-13 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2025-11-12 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2025-11-11 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2025-11-10 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2025-11-07 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2025-11-06 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2025-11-05 | $19.78 | $19.78 | $19.78 | $19.78 | 0 |
| 2025-11-04 | $19.74 | $19.74 | $19.74 | $19.74 | 0 |
| 2025-11-03 | $19.71 | $19.71 | $19.71 | $19.71 | 0 |
| 2025-10-31 | $19.81 | $19.81 | $19.81 | $19.81 | 0 |
| 2025-10-30 | $19.87 | $19.87 | $19.87 | $19.87 | 0 |
| 2025-10-29 | $19.83 | $19.83 | $19.83 | $19.83 | 0 |
| 2025-10-28 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2025-10-27 | $20.26 | $20.26 | $20.26 | $20.26 | 0 |
| 2025-10-24 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2025-10-23 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2025-10-22 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2025-10-21 | $20.20 | $20.20 | $20.20 | $20.20 | 0 |
| 2025-10-20 | $20.18 | $20.18 | $20.18 | $20.18 | 0 |
| 2025-10-17 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2025-10-16 | $19.86 | $19.86 | $19.86 | $19.86 | 0 |
| 2025-10-15 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |