MFS Global Real Estate Fund Class R1 (MGLJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.12
+0.23 (1.45%)
May 2, 2025, 4:00 PM EDT
MGLJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.06% |
| May 6, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.44% |
| May 5, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.25% |
| May 2, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.45% |
| May 1, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.70% |
| Apr 30, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.64% |
| Apr 29, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| Apr 28, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.58% |
| Apr 25, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.06% |
| Apr 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.91% |
| Apr 23, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.13% |
| Apr 22, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.58% |
| Apr 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.55% |
| Apr 17, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.51% |
| Apr 16, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.20% |
| Apr 15, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.33% |
| Apr 14, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.82% |
| Apr 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.71% |
| Apr 10, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.48% |
| Apr 9, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 5.48% |
| Apr 8, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -1.95% |
| Apr 7, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -2.91% |
| Apr 4, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -4.52% |
| Apr 3, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -2.70% |
| Apr 2, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% |
| Apr 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.38% |
| Mar 31, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.32% |
| Mar 28, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.19% |
| Mar 27, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.44% |
| Mar 26, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.32% |
| Mar 25, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.63% |
| Mar 24, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.08% |
| Mar 21, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.01% |
| Mar 20, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| Mar 19, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| Mar 18, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.38% |
| Mar 17, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.79% |
| Mar 14, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.50% |
| Mar 13, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.60% |
| Mar 12, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.06% |
| Mar 11, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.82% |
| Mar 10, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.25% |
| Mar 7, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.44% |
| Mar 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.33% |
| Mar 5, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.87% |
| Mar 4, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.80% |
| Mar 3, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.12% |
| Feb 28, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.62% |
| Feb 27, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.06% |
| Feb 26, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.43% |