Skip to main content
MFS Global Real Estate Fund Class R4 (MGLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.45
-0.33 (-2.09%)
Jan 10, 2025, 9:30 AM EST

MGLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202515.5615.5615.5615.5615.560.71%
Jan 10, 202515.4515.4515.4515.4515.45-2.09%
Jan 8, 202515.7815.7815.7815.7815.78-0.38%
Jan 7, 202515.8415.8415.8415.8415.84-0.88%
Jan 6, 202515.9815.9815.9815.9815.98-0.99%
Jan 3, 202516.1416.1416.1416.1416.141.06%
Jan 2, 202515.9715.9715.9715.9715.97-0.56%
Dec 31, 202416.0616.0616.0616.0616.060.50%
Dec 30, 202415.9815.9815.9815.9815.98-0.50%
Dec 27, 202416.0616.0616.0616.0616.06-0.68%
Dec 26, 202416.1716.1716.1716.1716.170.25%
Dec 24, 202416.1316.1316.1316.1316.130.69%
Dec 23, 202416.0216.0216.0216.0216.020.44%
Dec 20, 202415.9515.9515.9515.9515.951.53%
Dec 19, 202415.7115.7115.7115.7115.71-1.57%
Dec 18, 202415.9615.9615.9615.9615.96-3.16%
Dec 17, 202416.4816.4816.4816.4816.48-0.24%
Dec 16, 202416.5216.5216.5216.5216.52-0.66%
Dec 13, 202416.6316.6316.6316.6316.63-0.48%
Dec 12, 202416.7116.7116.7116.7116.71-2.74%
Dec 11, 202417.1817.1817.1817.1817.18-0.12%
Dec 10, 202417.2017.2017.2017.2017.20-1.26%
Dec 9, 202417.4217.4217.4217.4217.420.23%
Dec 6, 202417.3817.3817.3817.3817.38-0.29%
Dec 5, 202417.4317.4317.4317.4317.43-0.34%
Dec 4, 202417.4917.4917.4917.4917.49-0.46%
Dec 3, 202417.5717.5717.5717.5717.57-0.28%
Dec 2, 202417.6217.6217.6217.6217.62-1.01%
Nov 29, 202417.8017.8017.8017.8017.80-0.39%
Nov 27, 202417.8717.8717.8717.8717.870.96%
Nov 26, 202417.7017.7017.7017.7017.70-0.11%
Nov 25, 202417.7217.7217.7217.7217.721.37%
Nov 22, 202417.4817.4817.4817.4817.480.81%
Nov 21, 202417.3417.3417.3417.3417.340.23%
Nov 20, 202417.3017.3017.3017.3017.30-0.46%
Nov 19, 202417.3817.3817.3817.3817.380.40%
Nov 18, 202417.3117.3117.3117.3117.310.29%
Nov 15, 202417.2617.2617.2617.2617.26-0.12%
Nov 14, 202417.2817.2817.2817.2817.28-0.40%
Nov 13, 202417.3517.3517.3517.3517.35-
Nov 12, 202417.3517.3517.3517.3517.35-1.31%
Nov 11, 202417.5817.5817.5817.5817.58-0.17%
Nov 8, 202417.6117.6117.6117.6117.610.74%
Nov 7, 202417.4817.4817.4817.4817.480.75%
Nov 6, 202417.3517.3517.3517.3517.35-1.59%
Nov 5, 202417.6317.6317.6317.6317.631.09%
Nov 4, 202417.4417.4417.4417.4417.440.69%
Nov 1, 202417.3217.3217.3217.3217.32-0.57%
Oct 31, 202417.4217.4217.4217.4217.42-1.64%
Oct 30, 202417.7117.7117.7117.7117.710.23%
Oct 29, 202417.6717.6717.6717.6717.67-0.73%
Oct 28, 202417.8017.8017.8017.8017.800.23%
Oct 25, 202417.7617.7617.7617.7617.76-0.78%
Oct 24, 202417.9017.9017.9017.9017.90-0.06%
Oct 23, 202417.9117.9117.9117.9117.910.51%
Oct 22, 202417.8217.8217.8217.8217.82-0.22%
Oct 21, 202417.8617.8617.8617.8617.86-1.76%
Oct 18, 202418.1818.1818.1818.1818.180.22%
Oct 17, 202418.1418.1418.1418.1418.14-0.55%
Oct 16, 202418.2418.2418.2418.2418.241.22%
Oct 15, 202418.0218.0218.0218.0218.020.67%
Oct 14, 202417.9017.9017.9017.9017.900.34%
Oct 11, 202417.8417.8417.8417.8417.840.85%
Oct 10, 202417.6917.6917.6917.6917.69-0.51%
Oct 9, 202417.7817.7817.7817.7817.780.11%
Oct 8, 202417.7617.7617.7617.7617.76-0.22%
Oct 7, 202417.8017.8017.8017.8017.80-1.22%
Oct 4, 202418.0218.0218.0218.0218.02-0.28%
Oct 3, 202418.0718.0718.0718.0718.07-0.88%
Oct 2, 202418.2318.2318.2318.2318.23-0.33%
Oct 1, 202418.2918.2918.2918.2918.29-0.71%
Sep 30, 202418.4218.4218.4218.4218.420.38%
Sep 27, 202418.3518.3518.3518.3518.350.11%
Sep 26, 202418.3318.3318.3318.3318.33-0.22%
Sep 25, 202418.3718.3718.3718.3718.37-0.65%
Sep 24, 202418.4918.4918.4918.4918.490.05%
Sep 23, 202418.4818.4818.4818.4818.480.76%
Sep 20, 202418.3418.3418.3418.3418.34-0.81%
Sep 19, 202418.4918.4918.4918.4918.490.82%
Sep 18, 202418.3418.3418.3418.3418.34-0.49%
Sep 17, 202418.4318.4318.4318.4318.43-0.65%
Sep 16, 202418.5518.5518.5518.5518.550.32%
Sep 13, 202418.4918.4918.4918.4918.490.98%
Sep 12, 202418.3118.3118.3118.3118.310.66%
Sep 11, 202418.1918.1918.1918.1918.19-
Sep 10, 202418.1918.1918.1918.1918.191.28%
Sep 9, 202417.9617.9617.9617.9617.960.84%
Sep 6, 202417.8117.8117.8117.8117.81-0.50%
Sep 5, 202417.9017.9017.9017.9017.900.22%
Sep 4, 202417.8617.8617.8617.8617.860.22%
Sep 3, 202417.8217.8217.8217.8217.82-0.61%
Aug 30, 202417.9317.9317.9317.9317.931.19%
Aug 29, 202417.7217.7217.7217.7217.72-0.39%
Aug 28, 202417.7917.7917.7917.7917.79-0.39%
Aug 27, 202417.8617.8617.8617.8617.86-
Aug 26, 202417.8617.8617.8617.8617.860.11%
Aug 23, 202417.8417.8417.8417.8417.841.88%
Aug 22, 202417.5117.5117.5117.5117.510.23%
Aug 21, 202417.4717.4717.4717.4717.470.34%
Aug 20, 202417.4117.4117.4117.4117.41-0.34%