MFS Global Real Estate Fund Class R1 (MGLJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.79
+0.11 (0.66%)
At close: May 18, 2026
MGLJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.18% |
| May 18, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.66% |
| May 15, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.59% |
| May 14, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.41% |
| May 13, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.41% |
| May 12, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.41% |
| May 11, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.12% |
| May 8, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.29% |
| May 7, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.46% |
| May 6, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.59% |
| May 5, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.36% |
| May 4, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.71% |
| May 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.12% |
| Apr 30, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.73% |
| Apr 29, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.77% |
| Apr 28, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.42% |
| Apr 27, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.36% |
| Apr 24, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.06% |
| Apr 23, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.42% |
| Apr 22, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.65% |
| Apr 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.57% |
| Apr 20, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| Apr 17, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.54% |
| Apr 16, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.59% |
| Apr 15, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.12% |
| Apr 14, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.33% |
| Apr 13, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.30% |
| Apr 10, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.24% |
| Apr 9, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.24% |
| Apr 8, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 2.81% |
| Apr 7, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.25% |
| Apr 6, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.13% |
| Apr 2, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.38% |
| Apr 1, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.95% |
| Mar 31, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 1.68% |
| Mar 30, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.45% |
| Mar 27, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.28% |
| Mar 26, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.76% |
| Mar 25, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.26% |
| Mar 24, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.51% |
| Mar 23, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.70% |
| Mar 20, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -2.98% |
| Mar 19, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.43% |
| Mar 18, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -1.22% |
| Mar 17, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.68% |
| Mar 16, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.18% |
| Mar 13, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.68% |
| Mar 12, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% |
| Mar 11, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.85% |
| Mar 10, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.36% |