MFS Global Real Estate I (MGLIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.60
+0.10 (0.61%)
Oct 14, 2025, 4:00 PM EDT
MGLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 27, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.84% |
| Aug 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.36% |
| Aug 25, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.54% |
| Aug 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.76% |
| Aug 21, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.54% |
| Aug 20, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% |
| Aug 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.35% |
| Aug 18, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.73% |
| Aug 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% |
| Aug 14, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.67% |
| Aug 13, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.80% |
| Aug 12, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.74% |
| Aug 11, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.73% |
| Aug 8, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.37% |
| Aug 7, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.06% |
| Aug 6, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.31% |