MFS Global Real Estate I (MGLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.47
+0.01 (0.06%)
Nov 4, 2025, 9:30 AM EST
MGLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.06% |
| Nov 5, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Nov 4, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Nov 3, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.30% |
| Oct 31, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.06% |
| Oct 30, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.06% |
| Oct 29, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.96% |
| Oct 28, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.29% |
| Oct 27, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.35% |
| Oct 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.12% |
| Oct 23, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Oct 22, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.47% |
| Oct 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.35% |
| Oct 20, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.71% |
| Oct 17, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.36% |
| Oct 16, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| Oct 15, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.08% |
| Oct 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% |
| Oct 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.10% |
| Oct 10, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.33% |
| Oct 9, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.42% |
| Oct 8, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.30% |
| Oct 7, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.72% |
| Oct 6, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.30% |
| Oct 3, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.54% |
| Oct 2, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.18% |
| Oct 1, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.06% |
| Sep 30, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.84% |
| Sep 29, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.18% |
| Sep 26, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.73% |
| Sep 25, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.78% |
| Sep 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.84% |
| Sep 23, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.30% |
| Sep 22, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.06% |
| Sep 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.42% |
| Sep 18, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| Sep 17, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.65% |
| Sep 16, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.35% |
| Sep 15, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.06% |
| Sep 12, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.06% |
| Sep 11, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.37% |
| Sep 10, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.06% |
| Sep 9, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.42% |
| Sep 8, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Sep 5, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.21% |
| Sep 4, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.79% |
| Sep 3, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Sep 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.91% |
| Aug 29, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.18% |
| Aug 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.06% |