MFS Global Real Estate Fund Class R2 (MGLKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.50
-0.01 (-0.06%)
Jul 8, 2025, 9:30 AM EDT
MGLKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.06% |
| Jul 7, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.20% |
| Jul 3, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.12% |
| Jul 2, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.06% |
| Jul 1, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.66% |
| Jun 30, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.30% |
| Jun 27, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.30% |
| Jun 26, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.06% |
| Jun 25, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.73% |
| Jun 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.36% |
| Jun 23, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.03% |
| Jun 20, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| Jun 18, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.36% |
| Jun 17, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.36% |
| Jun 16, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.18% |
| Jun 13, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.96% |
| Jun 12, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.30% |
| Jun 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.66% |
| Jun 10, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.84% |
| Jun 9, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.24% |
| Jun 6, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.55% |
| Jun 5, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.24% |
| Jun 4, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.24% |
| Jun 3, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.36% |
| Jun 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.30% |
| May 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.12% |
| May 29, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.80% |
| May 28, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| May 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.62% |
| May 23, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.19% |
| May 22, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.25% |
| May 21, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.07% |
| May 20, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.43% |
| May 19, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.24% |
| May 16, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.05% |
| May 15, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.50% |
| May 14, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.93% |
| May 13, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.04% |
| May 12, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.55% |
| May 9, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.56% |
| May 8, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.62% |
| May 7, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.06% |
| May 6, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.43% |
| May 5, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.24% |
| May 2, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.43% |
| May 1, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.69% |
| Apr 30, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.69% |
| Apr 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Apr 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.57% |
| Apr 25, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.06% |