MFS Global Real Estate R1 (MGLJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.47
-0.25 (-1.41%)
At close: Jul 8, 2026
MGLJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 7, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.68% |
| Jul 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Jul 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.44% |
| Jul 1, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.23% |
| Jun 30, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -1.47% |
| Jun 29, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.06% |
| Jun 26, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 1.15% |
| Jun 25, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.69% |
| Jun 24, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.05% |
| Jun 23, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.18% |
| Jun 22, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.65% |
| Jun 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.12% |
| Jun 17, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -2.13% |
| Jun 16, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.06% |
| Jun 15, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.40% |
| Jun 12, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.98% |
| Jun 11, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.64% |
| Jun 10, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.06% |
| Jun 9, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 2.02% |
| Jun 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.18% |
| Jun 5, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.18% |
| Jun 4, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.96% |
| Jun 3, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.54% |
| Jun 2, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.36% |
| Jun 1, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.65% |
| May 29, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.35% |
| May 28, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.29% |
| May 27, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.06% |
| May 26, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.59% |
| May 22, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.12% |
| May 21, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.59% |
| May 20, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.13% |
| 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% |