MLVOX Fund Historical Price Quotes NMFQS:MLVOX
Large Blend | MFS
$18.65
↑
$0.12 (0.65%)
Last Updated: Mar 20, 2026
MLVOX Historical Data
You're viewing historical data for MFS Low Volatility Equity Fund Class R2 (MLVOX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2025-12-24 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2025-12-23 | $17.95 | $17.95 | $17.95 | $17.95 | 0 |
| 2025-12-22 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2025-12-19 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2025-12-18 | $17.83 | $17.83 | $17.83 | $17.83 | 0 |
| 2025-12-17 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2025-12-16 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2025-12-15 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2025-12-12 | $17.87 | $17.87 | $17.87 | $17.87 | 0 |
| 2025-12-11 | $17.93 | $17.93 | $17.93 | $17.93 | 0 |
| 2025-12-10 | $20.34 | $20.34 | $20.34 | $20.34 | 0 |
| 2025-12-09 | $20.16 | $20.16 | $20.16 | $20.16 | 0 |
| 2025-12-08 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2025-12-05 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2025-12-04 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2025-12-03 | $20.41 | $20.41 | $20.41 | $20.41 | 0 |
| 2025-12-02 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2025-12-01 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2025-11-28 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2025-11-26 | $20.47 | $20.47 | $20.47 | $20.47 | 0 |
| 2025-11-25 | $20.42 | $20.42 | $20.42 | $20.42 | 0 |
| 2025-11-24 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2025-11-21 | $20.13 | $20.13 | $20.13 | $20.13 | 0 |
| 2025-11-20 | $19.80 | $19.80 | $19.80 | $19.80 | 0 |
| 2025-11-19 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2025-11-18 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2025-11-17 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2025-11-14 | $20.08 | $20.08 | $20.08 | $20.08 | 0 |
| 2025-11-13 | $20.12 | $20.12 | $20.12 | $20.12 | 0 |
| 2025-11-12 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2025-11-11 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-11-10 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2025-11-07 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2025-11-06 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2025-11-05 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2025-11-04 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2025-11-03 | $19.90 | $19.90 | $19.90 | $19.90 | 0 |
| 2025-10-31 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2025-10-30 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2025-10-29 | $20.02 | $20.02 | $20.02 | $20.02 | 0 |
| 2025-10-28 | $20.25 | $20.25 | $20.25 | $20.25 | 0 |
| 2025-10-27 | $20.45 | $20.45 | $20.45 | $20.45 | 0 |
| 2025-10-24 | $20.36 | $20.36 | $20.36 | $20.36 | 0 |
| 2025-10-23 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2025-10-22 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2025-10-21 | $20.39 | $20.39 | $20.39 | $20.39 | 0 |
| 2025-10-20 | $20.37 | $20.37 | $20.37 | $20.37 | 0 |
| 2025-10-17 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2025-10-16 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2025-10-15 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |