MFS Global Real Estate Fund Class A (MGLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.89
-0.20 (-1.24%)
Mar 11, 2025, 8:06 AM EST
MGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.82% |
| Mar 10, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -1.24% |
| Mar 7, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.50% |
| Mar 6, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -2.38% |
| Mar 5, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.86% |
| Mar 4, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.79% |
| Mar 3, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.18% |
| Feb 28, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.62% |
| Feb 27, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.06% |
| Feb 26, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.49% |
| Feb 25, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.74% |
| Feb 24, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.31% |
| Feb 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.74% |
| Feb 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.43% |
| Feb 19, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.31% |
| Feb 18, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.25% |
| Feb 14, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.49% |
| Feb 13, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.30% |
| Feb 12, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.92% |
| Feb 11, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.43% |
| Feb 10, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.06% |
| Feb 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% |
| Feb 6, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.25% |
| Feb 5, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.31% |
| Feb 4, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.12% |
| Feb 3, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.62% |
| Jan 31, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.31% |
| Jan 30, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.25% |
| Jan 29, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.18% |
| Jan 28, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.16% |
| Jan 27, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.11% |
| Jan 24, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.37% |
| Jan 23, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.69% |
| Jan 22, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -1.29% |
| Jan 21, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.69% |
| Jan 17, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.13% |
| Jan 16, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 1.34% |
| Jan 15, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.64% |
| Jan 14, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.71% |
| Jan 13, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.71% |
| Jan 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -2.10% |
| Jan 8, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.32% |
| Jan 7, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.88% |
| Jan 6, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.06% |
| Jan 3, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.07% |
| Jan 2, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.50% |
| Dec 31, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.44% |
| Dec 30, 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.50% |
| Dec 27, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.62% |
| Dec 26, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.19% |