MFS Global Real Estate R3 (MGLLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.50
-0.01 (-0.06%)
Oct 31, 2025, 8:30 AM EST
MGLLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.06% |
| Nov 5, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| Nov 4, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.06% |
| Nov 3, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.24% |
| Oct 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.06% |
| Oct 30, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.06% |
| Oct 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.96% |
| Oct 28, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -1.29% |
| Oct 27, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.29% |
| Oct 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.12% |
| Oct 23, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| Oct 22, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.47% |
| Oct 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.35% |
| Oct 20, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.71% |
| Oct 17, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.42% |
| Oct 16, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 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% |