MFS Global Total Return Fund Class R2 (MGBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.97
+0.06 (0.34%)
At close: Feb 13, 2026
MGBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.34% |
| Feb 12, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.33% |
| Feb 11, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.11% |
| Feb 10, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.11% |
| Feb 9, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.28% |
| Feb 6, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.07% |
| Feb 5, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.45% |
| Feb 4, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.45% |
| Feb 3, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.23% |
| Feb 2, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.17% |
| Jan 30, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.34% |
| Jan 29, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.28% |
| Jan 28, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.34% |
| Jan 27, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.74% |
| Jan 26, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.40% |
| Jan 23, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.17% |
| Jan 22, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.63% |
| Jan 21, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.58% |
| Jan 20, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.69% |
| Jan 16, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.17% |
| Jan 15, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.17% |
| Jan 14, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.52% |
| Jan 13, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.17% |
| Jan 12, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.17% |
| Jan 9, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.41% |
| Jan 8, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.12% |
| Jan 7, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.46% |
| Jan 6, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.23% |
| Jan 5, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.70% |
| Jan 2, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.47% |
| Dec 31, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.35% |
| Dec 30, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Dec 29, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | - |
| Dec 26, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.06% |
| Dec 24, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.18% |
| Dec 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.18% |
| Dec 22, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.35% |
| Dec 19, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.06% |
| Dec 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.12% |
| Dec 17, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.06% |
| Dec 16, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.41% |
| Dec 15, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.41% |
| Dec 12, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.29% |
| Dec 11, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -6.13% |
| Dec 10, 2025 | 16.89 | 16.89 | 16.89 | 18.10 | 16.88 | 0.95% |
| Dec 9, 2025 | 16.73 | 16.73 | 16.73 | 17.93 | 16.73 | -0.22% |
| Dec 8, 2025 | 16.76 | 16.76 | 16.76 | 17.97 | 16.76 | -0.28% |
| Dec 5, 2025 | 16.81 | 16.81 | 16.81 | 18.02 | 16.81 | -0.06% |
| Dec 4, 2025 | 16.82 | 16.82 | 16.82 | 18.03 | 16.82 | -0.06% |
| Dec 3, 2025 | 16.83 | 16.83 | 16.83 | 18.04 | 16.83 | 0.45% |