MFS Global Real Estate Fund Class A (MGLAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.48
+0.05 (0.30%)
Jul 1, 2025, 8:06 AM EDT
MGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | - | - |
| Jun 30, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.30% |
| Jun 27, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.31% |
| Jun 26, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.06% |
| Jun 25, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -1.80% |
| Jun 24, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.36% |
| Jun 23, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.10% |
| Jun 20, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.06% |
| Jun 18, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.43% |
| Jun 17, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.37% |
| Jun 16, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.18% |
| Jun 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.03% |
| Jun 12, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.36% |
| Jun 11, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.66% |
| Jun 10, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.85% |
| Jun 9, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.24% |
| Jun 6, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.49% |
| Jun 5, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.18% |
| Jun 4, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.18% |
| Jun 3, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.30% |
| Jun 2, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.31% |
| May 30, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.06% |
| May 29, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.86% |
| May 28, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.06% |
| May 27, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.69% |
| May 23, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.13% |
| May 22, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.19% |
| May 21, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -2.15% |
| May 20, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.37% |
| May 19, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.24% |
| May 16, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.05% |
| May 15, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 1.51% |
| May 14, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.93% |
| May 13, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.05% |
| May 12, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.56% |
| May 9, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.56% |
| May 8, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.62% |
| May 7, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.06% |
| May 6, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.43% |
| May 5, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.25% |
| May 2, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.43% |
| May 1, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.69% |
| Apr 30, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.70% |
| Apr 29, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| Apr 28, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.57% |
| Apr 25, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.06% |
| Apr 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.90% |
| Apr 23, 2025 | 15.59 | 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% |