MFS Global Real Estate Fund Class A (MGLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.59
+0.02 (0.13%)
Apr 23, 2025, 4:25 PM EDT
MGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | - | 0.13% |
| Apr 22, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.57% |
| Apr 21, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.48% |
| Apr 17, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.43% |
| Apr 16, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.20% |
| Apr 15, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.33% |
| Apr 14, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.87% |
| Apr 11, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.70% |
| Apr 10, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.41% |
| Apr 9, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 5.36% |
| Apr 8, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.94% |
| Apr 7, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -2.89% |
| Apr 4, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -4.49% |
| Apr 3, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -2.68% |
| Apr 2, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.63% |
| Apr 1, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.38% |
| Mar 31, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.32% |
| Mar 28, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.25% |
| Mar 27, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.38% |
| Mar 26, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.32% |
| Mar 25, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.63% |
| Mar 24, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.08% |
| Mar 21, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.00% |
| Mar 20, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Mar 19, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| Mar 18, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.37% |
| Mar 17, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.84% |
| Mar 14, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.48% |
| Mar 13, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.65% |
| Mar 12, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.06% |
| 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% |