MFS Global Real Estate A (MGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.40
+0.01 (0.06%)
Nov 7, 2025, 8:06 AM EST
MGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Nov 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.06% |
| Nov 5, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| Nov 4, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.06% |
| Nov 3, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.24% |
| Oct 31, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.06% |
| Oct 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.06% |
| Oct 29, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.97% |
| Oct 28, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.29% |
| Oct 27, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.35% |
| Oct 24, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.06% |
| Oct 23, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.06% |
| Oct 22, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.42% |
| Oct 21, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.36% |
| Oct 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.72% |
| Oct 17, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.42% |
| Oct 16, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 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% |