MFS Global Real Estate Fund Class R4 (MGLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.64
-0.04 (-0.24%)
Jul 25, 2025, 4:00 PM EDT
MGLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 28, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.26% |
| Jul 25, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.24% |
| Jul 24, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.89% |
| Jul 23, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.30% |
| Jul 22, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.21% |
| Jul 21, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.42% |
| Jul 18, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.30% |
| Jul 17, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.12% |
| Jul 16, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.73% |
| Jul 15, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.21% |
| Jul 14, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.36% |
| Jul 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.36% |
| Jul 10, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.42% |
| Jul 9, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Jul 8, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.12% |
| Jul 7, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.14% |
| Jul 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.12% |
| Jul 2, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| Jul 1, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.72% |
| Jun 30, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.30% |
| Jun 27, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.30% |
| Jun 26, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.06% |
| Jun 25, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.73% |
| Jun 24, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.36% |
| Jun 23, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.03% |
| Jun 20, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Jun 18, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.36% |
| Jun 17, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.36% |
| Jun 16, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.18% |
| Jun 13, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.96% |
| Jun 12, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.36% |
| Jun 11, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.66% |
| Jun 10, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.85% |
| Jun 9, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.24% |
| Jun 6, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.49% |
| Jun 5, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.18% |
| Jun 4, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.18% |
| Jun 3, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.36% |
| Jun 2, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.37% |
| May 30, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.06% |
| May 29, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.80% |
| May 28, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| May 27, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.69% |
| May 23, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.12% |
| May 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.19% |
| May 21, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -2.14% |
| May 20, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.36% |
| May 19, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.24% |
| May 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.05% |
| May 15, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.50% |