MFS Global Total Return Fund Class R2 (MGBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.69
+0.13 (0.74%)
At close: May 18, 2026
MGBRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.23% |
| May 18, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.74% |
| May 15, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.07% |
| May 14, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.11% |
| May 13, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.06% |
| May 12, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.06% |
| May 11, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.06% |
| May 8, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.06% |
| May 7, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.56% |
| May 6, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.19% |
| May 5, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.34% |
| May 4, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.62% |
| May 1, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.23% |
| Apr 30, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 1.03% |
| Apr 29, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.28% |
| Apr 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.06% |
| Apr 27, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.06% |
| Apr 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.17% |
| Apr 23, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.23% |
| Apr 22, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| Apr 21, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.56% |
| Apr 20, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.06% |
| Apr 17, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.57% |
| Apr 16, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.06% |
| Apr 15, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| Apr 14, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.28% |
| Apr 13, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.51% |
| Apr 10, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.28% |
| Apr 9, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.11% |
| Apr 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.85% |
| Apr 7, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.12% |
| Apr 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.29% |
| 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% |