MFS Global Real Estate A (MGLAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.40
-0.09 (-0.55%)
Aug 22, 2025, 8:06 AM EDT
MGLAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.56% |
| Aug 4, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.06% |
| Aug 1, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.31% |
| Jul 31, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.35% |
| Jul 30, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.33% |
| Jul 29, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.98% |
| Jul 28, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.27% |
| Jul 25, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.24% |
| Jul 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.90% |
| Jul 23, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.30% |
| Jul 22, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% |
| Jul 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.43% |
| Jul 18, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.24% |
| Jul 17, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.12% |
| Jul 16, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.74% |
| Jul 15, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.21% |
| Jul 14, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.37% |
| Jul 11, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.30% |
| Jul 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.43% |
| Jul 9, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.06% |
| Jul 8, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.06% |
| Jul 7, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.20% |
| Jul 3, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.12% |
| Jul 2, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.06% |
| Jul 1, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.73% |
| 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% |