MFS Global Real Estate A (MGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.54
+0.11 (0.67%)
Oct 15, 2025, 8:06 AM EDT
MGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.03% |
| Oct 14, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.67% |
| Oct 13, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 1.05% |
| Oct 10, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.28% |
| Oct 9, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.42% |
| Oct 8, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.36% |
| Oct 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.72% |
| Oct 6, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.24% |
| Oct 3, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.54% |
| Oct 2, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.18% |
| Oct 1, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.06% |
| Sep 30, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.79% |
| Sep 29, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.18% |
| Sep 26, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.73% |
| Sep 25, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.79% |
| Sep 24, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.78% |
| Sep 23, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.24% |
| Sep 22, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| Sep 19, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.48% |
| Sep 18, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| Sep 17, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.65% |
| Sep 16, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.36% |
| Sep 15, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Sep 12, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.12% |
| Sep 11, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.38% |
| Sep 10, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.06% |
| Sep 9, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.36% |
| Sep 8, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.06% |
| Sep 5, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.27% |
| Sep 4, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.73% |
| Sep 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Sep 2, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.91% |
| Aug 29, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.18% |
| Aug 28, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.06% |
| Aug 27, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.85% |
| Aug 26, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.36% |
| Aug 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.54% |
| Aug 22, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.77% |
| Aug 21, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.55% |
| Aug 20, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.30% |
| Aug 19, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.36% |
| Aug 18, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.80% |
| Aug 15, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.37% |
| Aug 14, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.67% |
| Aug 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.80% |
| Aug 12, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.74% |
| Aug 11, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.74% |
| Aug 8, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.43% |
| Aug 7, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.12% |
| Aug 6, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.25% |