MFS Global Real Estate R3 (MGLLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.26
+0.12 (0.74%)
At close: Jan 6, 2026
MGLLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 7, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.25% |
| Jan 6, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.74% |
| Jan 5, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.12% |
| Jan 2, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| Dec 31, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.68% |
| Dec 30, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.06% |
| Dec 29, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.25% |
| Dec 26, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| Dec 24, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.43% |
| Dec 23, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.44% |
| Dec 22, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.38% |
| Dec 19, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.19% |
| Dec 18, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| Dec 17, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.13% |
| Dec 16, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.81% |
| Dec 15, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.56% |
| Dec 12, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.06% |
| Dec 11, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -2.31% |
| Dec 10, 2025 | 15.95 | 15.95 | 15.95 | 16.42 | 15.95 | 0.61% |
| Dec 9, 2025 | 15.85 | 15.85 | 15.85 | 16.32 | 15.85 | -0.37% |
| Dec 8, 2025 | 15.91 | 15.91 | 15.91 | 16.38 | 15.91 | -0.67% |
| Dec 5, 2025 | 16.02 | 16.02 | 16.02 | 16.49 | 16.01 | 0.06% |
| Dec 4, 2025 | 16.01 | 16.01 | 16.01 | 16.48 | 16.01 | -0.66% |
| Dec 3, 2025 | 16.11 | 16.11 | 16.11 | 16.59 | 16.11 | 0.24% |
| Dec 2, 2025 | 16.07 | 16.07 | 16.07 | 16.55 | 16.07 | -0.18% |
| Dec 1, 2025 | 16.10 | 16.10 | 16.10 | 16.58 | 16.10 | -0.96% |
| Nov 28, 2025 | 16.26 | 16.26 | 16.26 | 16.74 | 16.26 | 0.24% |
| Nov 26, 2025 | 16.22 | 16.22 | 16.22 | 16.70 | 16.22 | 0.91% |
| Nov 25, 2025 | 16.07 | 16.07 | 16.07 | 16.55 | 16.07 | 0.67% |
| Nov 24, 2025 | 15.97 | 15.97 | 15.97 | 16.44 | 15.97 | 0.31% |
| Nov 21, 2025 | 15.92 | 15.92 | 15.92 | 16.39 | 15.92 | 1.17% |
| Nov 20, 2025 | 15.73 | 15.73 | 15.73 | 16.20 | 15.73 | -0.43% |
| Nov 19, 2025 | 15.80 | 15.80 | 15.80 | 16.27 | 15.80 | -0.73% |
| Nov 18, 2025 | 15.92 | 15.92 | 15.92 | 16.39 | 15.92 | - |
| Nov 17, 2025 | 15.92 | 15.92 | 15.92 | 16.39 | 15.92 | -0.73% |
| Nov 14, 2025 | 16.03 | 16.03 | 16.03 | 16.51 | 16.03 | 0.12% |
| Nov 13, 2025 | 16.02 | 16.02 | 16.02 | 16.49 | 16.01 | -0.96% |
| Nov 12, 2025 | 16.17 | 16.17 | 16.17 | 16.65 | 16.17 | -0.60% |
| Nov 11, 2025 | 16.27 | 16.27 | 16.27 | 16.75 | 16.27 | 0.90% |
| Nov 10, 2025 | 16.12 | 16.12 | 16.12 | 16.60 | 16.12 | -0.24% |
| Nov 7, 2025 | 16.16 | 16.16 | 16.16 | 16.64 | 16.16 | 1.09% |
| Nov 6, 2025 | 15.99 | 15.99 | 15.99 | 16.46 | 15.99 | - |
| Nov 5, 2025 | 15.99 | 15.99 | 15.99 | 16.46 | 15.99 | 0.06% |
| Nov 4, 2025 | 15.98 | 15.98 | 15.98 | 16.45 | 15.98 | -0.06% |
| Nov 3, 2025 | 15.99 | 15.99 | 15.99 | 16.46 | 15.99 | -0.24% |
| Oct 31, 2025 | 16.03 | 16.03 | 16.03 | 16.50 | 16.02 | -0.06% |
| Oct 30, 2025 | 16.03 | 16.03 | 16.03 | 16.51 | 16.03 | 0.06% |
| Oct 29, 2025 | 16.03 | 16.03 | 16.03 | 16.50 | 16.02 | -1.96% |
| Oct 28, 2025 | 16.35 | 16.35 | 16.35 | 16.83 | 16.35 | -1.29% |
| Oct 27, 2025 | 16.56 | 16.56 | 16.56 | 17.05 | 16.56 | 0.29% |