MFS Global Total Return Fund Class R2 (MGBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.25
-0.02 (-0.12%)
At close: Apr 2, 2026
MGBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.12% |
| Apr 1, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.52% |
| Mar 31, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 1.36% |
| Mar 30, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.24% |
| Mar 27, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.70% |
| Mar 26, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.10% |
| Mar 25, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.64% |
| Mar 24, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.06% |
| Mar 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% |
| Mar 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% |
| Mar 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Mar 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.09% |
| Mar 17, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.46% |
| Mar 16, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.76% |
| Mar 13, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.35% |
| Mar 12, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.92% |
| Mar 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.40% |
| Mar 10, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.06% |
| Mar 9, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.06% |
| Mar 6, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.63% |
| Mar 5, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.90% |
| Mar 4, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.23% |
| Mar 3, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.50% |
| Mar 2, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.77% |
| Feb 27, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.11% |
| Feb 26, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.33% |
| Feb 25, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.28% |
| Feb 24, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.22% |
| Feb 23, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.17% |
| Feb 20, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.17% |
| Feb 19, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.11% |
| Feb 18, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.22% |
| Feb 17, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.28% |
| 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% |