Skip to main content
logo
MFS Global Total Return R2 (MGBRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.83
-0.12 (-0.67%)
At close: Jul 8, 2026

MGBRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202617.8317.8317.8317.8317.83-0.67%
Jul 7, 202617.9517.9517.9517.9517.95-0.11%
Jul 6, 202617.9717.9717.9717.9717.970.28%
Jul 2, 202617.9217.9217.9217.9217.921.07%
Jul 1, 202617.7317.7317.7317.7317.73-0.11%
Jun 30, 202617.7517.7517.7517.7517.75-0.17%
Jun 29, 202617.7817.7817.7817.7817.780.23%
Jun 26, 202617.7417.7417.7417.7417.740.11%
Jun 25, 202617.7217.7217.7217.7217.720.36%
Jun 24, 202617.7517.7517.7517.7517.660.11%
Jun 23, 202617.7317.7317.7317.7317.64-0.34%
Jun 22, 202617.7917.7917.7917.7917.70-0.11%
Jun 18, 202617.8117.8117.8117.8117.72-0.34%
Jun 17, 202617.8717.8717.8717.8717.78-1.00%
Jun 16, 202618.0518.0518.0518.0517.960.22%
Jun 15, 202618.0118.0118.0118.0117.92-
Jun 12, 202618.0118.0118.0118.0117.920.56%
Jun 11, 202617.9117.9117.9117.9117.821.07%
Jun 10, 202617.7217.7217.7217.7217.63-0.61%
Jun 9, 202617.8317.8317.8317.8317.740.40%
Jun 8, 202617.7617.7617.7617.7617.67-0.17%
Jun 5, 202617.7917.7917.7917.7917.70-0.89%
Jun 4, 202617.9517.9517.9517.9517.860.56%
Jun 3, 202617.8517.8517.8517.8517.76-0.44%
Jun 2, 202617.9317.9317.9317.9317.840.22%
Jun 1, 202617.8917.8917.8917.8917.80-
May 29, 202617.8917.8917.8917.8917.800.17%
May 28, 202617.8617.8617.8617.8617.770.11%
May 27, 202617.8417.8417.8417.8417.75-0.11%
May 26, 202617.8617.8617.8617.8617.770.28%
May 22, 202617.8117.8117.8117.8117.720.11%
May 21, 202617.7917.7917.7917.7917.700.34%
May 20, 202617.7317.7317.7317.7317.640.45%
May 19, 202617.6517.6517.6517.6517.56-0.23%
May 18, 202617.6917.6917.6917.6917.600.74%
May 15, 202617.5617.5617.5617.5617.47-1.07%
May 14, 202617.7517.7517.7517.7517.660.11%
May 13, 202617.7317.7317.7317.7317.64-0.06%
May 12, 202617.7417.7417.7417.7417.65-0.06%
May 11, 202617.7517.7517.7517.7517.66-0.06%
May 8, 202617.7617.7617.7617.7617.670.06%
May 7, 202617.7517.7517.7517.7517.66-0.56%
May 6, 202617.8517.8517.8517.8517.761.19%
May 5, 202617.6417.6417.6417.6417.550.34%
May 4, 202617.5817.5817.5817.5817.49-0.63%
May 1, 202617.6917.6917.6917.6917.60-0.22%
Apr 30, 202617.7317.7317.7317.7317.641.03%
Apr 29, 202617.5517.5517.5517.5517.46-0.29%
Apr 28, 202617.6017.6017.6017.6017.510.06%
Apr 27, 202617.5917.5917.5917.5917.50-0.06%