MFS Global Real Estate R3 (MGLLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.32
-0.21 (-1.27%)
Oct 10, 2025, 4:00 PM EDT
MGLLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.02% |
| Oct 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.67% |
| Oct 13, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.04% |
| Oct 10, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.27% |
| Oct 9, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.42% |
| Oct 8, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.36% |
| Oct 7, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.72% |
| Oct 6, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.24% |
| Oct 3, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.48% |
| Oct 2, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.12% |
| Oct 1, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.06% |
| Sep 30, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.78% |
| Sep 29, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.18% |
| Sep 26, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.73% |
| Sep 25, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.78% |
| Sep 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.78% |
| Sep 23, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.24% |
| Sep 22, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.06% |
| Sep 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.42% |
| Sep 18, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| Sep 17, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.65% |
| Sep 16, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.35% |
| Sep 15, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| Sep 12, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.12% |
| Sep 11, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.37% |
| Sep 10, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.06% |
| Sep 9, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.36% |
| Sep 8, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.06% |
| Sep 5, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.27% |
| Sep 4, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.73% |
| Sep 3, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Sep 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.91% |
| Aug 29, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.18% |
| Aug 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.06% |
| Aug 27, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.84% |
| Aug 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.36% |
| Aug 25, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.60% |
| Aug 22, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.82% |
| Aug 21, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.54% |
| Aug 20, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% |
| Aug 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.35% |
| Aug 18, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.73% |
| Aug 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% |
| Aug 14, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.67% |
| Aug 13, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.80% |
| Aug 12, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.74% |
| Aug 11, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.73% |
| Aug 8, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.43% |
| Aug 7, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.12% |
| Aug 6, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.24% |