MFS Global Opportunistic Bd R3 (MGBMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.23
-0.03 (-0.36%)
At close: Dec 26, 2025
MGBMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.36% |
| Dec 24, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.12% |
| Dec 23, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% |
| Dec 22, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.12% |
| Dec 19, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.12% |
| Dec 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.12% |
| Dec 17, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Dec 16, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% |
| Dec 15, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Dec 12, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.12% |
| Dec 11, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% |
| Dec 10, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.12% |
| Dec 9, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.12% |
| Dec 8, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% |
| Dec 5, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.12% |
| Dec 4, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.12% |
| Dec 3, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.12% |
| Dec 2, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.12% |
| Dec 1, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.36% |
| Nov 28, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.12% |
| Nov 26, 2025 | 8.30 | 8.30 | 8.30 | 8.32 | 8.30 | 0.12% |
| Nov 25, 2025 | 8.29 | 8.29 | 8.29 | 8.31 | 8.29 | 0.24% |
| Nov 24, 2025 | 8.27 | 8.27 | 8.27 | 8.29 | 8.27 | 0.12% |
| Nov 21, 2025 | 8.26 | 8.26 | 8.26 | 8.28 | 8.26 | 0.12% |
| Nov 20, 2025 | 8.25 | 8.25 | 8.25 | 8.27 | 8.25 | - |
| Nov 19, 2025 | 8.25 | 8.25 | 8.25 | 8.27 | 8.25 | - |
| Nov 18, 2025 | 8.25 | 8.25 | 8.25 | 8.27 | 8.25 | -0.12% |
| Nov 17, 2025 | 8.26 | 8.26 | 8.26 | 8.28 | 8.26 | 0.12% |
| Nov 14, 2025 | 8.25 | 8.25 | 8.25 | 8.27 | 8.25 | -0.36% |
| Nov 13, 2025 | 8.28 | 8.28 | 8.28 | 8.30 | 8.28 | -0.12% |
| Nov 12, 2025 | 8.29 | 8.29 | 8.29 | 8.31 | 8.29 | - |
| Nov 11, 2025 | 8.29 | 8.29 | 8.29 | 8.31 | 8.29 | 0.12% |
| Nov 10, 2025 | 8.28 | 8.28 | 8.28 | 8.30 | 8.28 | - |
| Nov 7, 2025 | 8.28 | 8.28 | 8.28 | 8.30 | 8.28 | - |
| Nov 6, 2025 | 8.28 | 8.28 | 8.28 | 8.30 | 8.28 | 0.12% |
| Nov 5, 2025 | 8.27 | 8.27 | 8.27 | 8.29 | 8.27 | -0.24% |
| Nov 4, 2025 | 8.29 | 8.29 | 8.29 | 8.31 | 8.29 | - |
| Nov 3, 2025 | 8.29 | 8.29 | 8.29 | 8.31 | 8.29 | -0.12% |
| Oct 31, 2025 | 8.30 | 8.30 | 8.30 | 8.32 | 8.30 | - |
| Oct 30, 2025 | 8.27 | 8.27 | 8.27 | 8.32 | 8.27 | -0.12% |
| Oct 29, 2025 | 8.28 | 8.28 | 8.28 | 8.33 | 8.28 | -0.24% |
| Oct 28, 2025 | 8.30 | 8.30 | 8.30 | 8.35 | 8.30 | - |
| Oct 27, 2025 | 8.30 | 8.30 | 8.30 | 8.35 | 8.30 | 0.12% |
| Oct 24, 2025 | 8.29 | 8.29 | 8.29 | 8.34 | 8.29 | - |
| Oct 23, 2025 | 8.29 | 8.29 | 8.29 | 8.34 | 8.29 | -0.12% |
| Oct 22, 2025 | 8.30 | 8.30 | 8.30 | 8.35 | 8.30 | - |
| Oct 21, 2025 | 8.30 | 8.30 | 8.30 | 8.35 | 8.30 | 0.12% |
| Oct 20, 2025 | 8.29 | 8.29 | 8.29 | 8.34 | 8.29 | 0.12% |
| Oct 17, 2025 | 8.28 | 8.28 | 8.28 | 8.33 | 8.28 | -0.12% |
| Oct 16, 2025 | 8.29 | 8.29 | 8.29 | 8.34 | 8.29 | 0.24% |