Skip to main content
logo
MFS Global Real Estate R2 (MGLKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.94
-0.08 (-0.44%)
At close: Aug 26, 2026

MGLKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202617.9417.9417.9417.9417.94-0.44%
Aug 25, 202618.0218.0218.0218.0218.020.22%
Aug 24, 202617.9817.9817.9817.9817.980.50%
Aug 21, 202617.8917.8917.8917.8917.89-0.06%
Aug 20, 202617.9017.9017.9017.9017.900.11%
Aug 19, 202617.8817.8817.8817.8817.880.62%
Aug 18, 202617.7717.7717.7717.7717.77-0.45%
Aug 17, 202617.8517.8517.8517.8517.85-0.72%
Aug 14, 202617.9817.9817.9817.9817.980.11%
Aug 13, 202617.9617.9617.9617.9617.960.67%
Aug 12, 202617.8417.8417.8417.8417.840.56%
Aug 11, 202617.7417.7417.7417.7417.74-0.50%
Aug 10, 202617.8317.8317.8317.8317.83-1.33%
Aug 7, 202618.0718.0718.0718.0718.070.56%
Aug 6, 202617.9717.9717.9717.9717.97-1.05%
Aug 5, 202618.1618.1618.1618.1618.160.22%
Aug 4, 202618.1218.1218.1218.1218.12-0.17%
Aug 3, 202618.1518.1518.1518.1518.15-0.27%
Jul 31, 202618.2018.2018.2018.2018.20-1.09%
Jul 30, 202618.4018.4018.4018.4018.40-0.27%
Jul 29, 202618.4518.4518.4518.4518.45-0.11%
Jul 28, 202618.4718.4718.4718.4718.470.16%
Jul 27, 202618.4418.4418.4418.4418.440.16%
Jul 24, 202618.4118.4118.4118.4118.411.83%
Jul 23, 202618.0818.0818.0818.0818.08-0.33%
Jul 22, 202618.1418.1418.1418.1418.14-0.66%
Jul 21, 202618.2618.2618.2618.2618.260.55%
Jul 20, 202618.1618.1618.1618.1618.16-0.44%
Jul 17, 202618.2418.2418.2418.2418.240.27%
Jul 16, 202618.1918.1918.1918.1918.191.79%
Jul 15, 202617.8717.8717.8717.8717.870.22%
Jul 14, 202617.8317.8317.8317.8317.830.17%
Jul 13, 202617.8017.8017.8017.8017.800.28%
Jul 10, 202617.7517.7517.7517.7517.75-0.06%
Jul 9, 202617.7617.7617.7617.7617.760.23%
Jul 8, 202617.7217.7217.7217.7217.72-1.45%
Jul 7, 202617.9817.9817.9817.9817.980.67%
Jul 6, 202617.8617.8617.8617.8617.86-
Jul 2, 202617.8617.8617.8617.8617.861.48%
Jul 1, 202617.6017.6017.6017.6017.60-0.28%
Jun 30, 202617.6517.6517.6517.6517.65-1.45%
Jun 29, 202617.9117.9117.9117.9117.910.11%
Jun 26, 202617.8917.8917.8917.8917.891.13%
Jun 25, 202617.6917.6917.6917.6917.690.68%
Jun 24, 202617.5717.5717.5717.5717.571.04%
Jun 23, 202617.3917.3917.3917.3917.390.23%
Jun 22, 202617.3517.3517.3517.3517.350.58%
Jun 18, 202617.2517.2517.2517.2517.250.12%
Jun 17, 202617.2317.2317.2317.2317.23-2.10%
Jun 16, 202617.6017.6017.6017.6017.60-0.06%