MFS Global Real Estate Fund Class R3 (MGLLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.32
+0.23 (1.43%)
May 2, 2025, 4:00 PM EDT
MGLLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 7, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.06% |
| May 6, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.43% |
| May 5, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.25% |
| May 2, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.43% |
| May 1, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.69% |
| Apr 30, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.69% |
| Apr 29, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | - |
| Apr 28, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.57% |
| Apr 25, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.06% |
| Apr 24, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.89% |
| Apr 23, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.19% |
| Apr 22, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.56% |
| Apr 21, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.54% |
| Apr 17, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.49% |
| Apr 16, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.20% |
| Apr 15, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.33% |
| Apr 14, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.86% |
| Apr 11, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.69% |
| Apr 10, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.47% |
| Apr 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.41% |
| Apr 8, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.93% |
| Apr 7, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -2.94% |
| Apr 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -4.47% |
| Apr 3, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.67% |
| Apr 2, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.63% |
| Apr 1, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.38% |
| Mar 31, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.32% |
| Mar 28, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.19% |
| Mar 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.44% |
| Mar 26, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.31% |
| Mar 25, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.62% |
| Mar 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.07% |
| Mar 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.00% |
| Mar 20, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| Mar 19, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| Mar 18, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.37% |
| Mar 17, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.84% |
| Mar 14, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.48% |
| Mar 13, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.58% |
| Mar 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.06% |
| Mar 11, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.88% |
| Mar 10, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.24% |
| Mar 7, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.50% |
| Mar 6, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -2.37% |
| Mar 5, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.86% |
| Mar 4, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.79% |
| Mar 3, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.18% |
| Feb 28, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.61% |
| Feb 27, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.06% |
| Feb 26, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.49% |