MFS Global Real Estate Fund Class A (MGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.59
+0.20 (1.22%)
Feb 5, 2026, 8:06 AM EST
MGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Feb 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.21% |
| Feb 3, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.58% |
| Feb 2, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.69% |
| Jan 30, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.11% |
| Jan 29, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.22% |
| Jan 28, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.98% |
| Jan 27, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.35% |
| Jan 26, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.12% |
| Jan 23, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 0.41% |
| Jan 22, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.40% |
| Jan 21, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.12% |
| Jan 20, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.37% |
| Jan 16, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.69% |
| Jan 15, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.46% |
| Jan 14, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.46% |
| Jan 13, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.12% |
| Jan 12, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.06% |
| Jan 9, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.06% |
| Jan 8, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.76% |
| Jan 7, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.23% |
| Jan 6, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.70% |
| Jan 5, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.12% |
| Jan 2, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | - |
| Dec 31, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.70% |
| Dec 30, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.12% |
| Dec 29, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.23% |
| Dec 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.06% |
| Dec 24, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.35% |
| Dec 23, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.47% |
| Dec 22, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.36% |
| Dec 19, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.18% |
| Dec 18, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| Dec 17, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.12% |
| Dec 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.82% |
| Dec 15, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.65% |
| Dec 12, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.12% |
| Dec 11, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -2.36% |
| Dec 10, 2025 | 16.88 | 16.88 | 16.88 | 17.36 | 16.88 | 0.64% |
| Dec 9, 2025 | 16.78 | 16.78 | 16.78 | 17.25 | 16.78 | -0.40% |
| Dec 8, 2025 | 16.84 | 16.84 | 16.84 | 17.32 | 16.84 | -0.63% |
| Dec 5, 2025 | 16.95 | 16.95 | 16.95 | 17.43 | 16.95 | 0.06% |
| Dec 4, 2025 | 16.94 | 16.94 | 16.94 | 17.42 | 16.94 | -0.68% |
| Dec 3, 2025 | 17.06 | 17.06 | 17.06 | 17.54 | 17.06 | 0.23% |
| Dec 2, 2025 | 17.02 | 17.02 | 17.02 | 17.50 | 17.02 | -0.17% |
| Dec 1, 2025 | 17.05 | 17.05 | 17.05 | 17.53 | 17.05 | -0.96% |
| Nov 28, 2025 | 17.21 | 17.21 | 17.21 | 17.70 | 17.21 | 0.23% |
| Nov 26, 2025 | 17.17 | 17.17 | 17.17 | 17.66 | 17.17 | 0.91% |
| Nov 25, 2025 | 17.02 | 17.02 | 17.02 | 17.50 | 17.02 | 0.69% |
| Nov 24, 2025 | 16.90 | 16.90 | 16.90 | 17.38 | 16.90 | 0.29% |