MFS Global Real Estate R4 (MGLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.85
+0.09 (0.54%)
Oct 3, 2025, 4:00 PM EDT
MGLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.02% |
| Oct 14, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.67% |
| Oct 13, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.10% |
| Oct 10, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.33% |
| Oct 9, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.42% |
| Oct 8, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.30% |
| Oct 7, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.77% |
| Oct 6, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.24% |
| Oct 3, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.54% |
| Oct 2, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.18% |
| Oct 1, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.06% |
| Sep 30, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.78% |
| Sep 29, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.18% |
| Sep 26, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.79% |
| Sep 25, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.78% |
| Sep 24, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.84% |
| Sep 23, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.30% |
| Sep 22, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.06% |
| Sep 19, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.42% |
| Sep 18, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.06% |
| Sep 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% |
| Sep 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.35% |
| Sep 15, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.06% |
| Sep 12, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.12% |
| Sep 11, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.37% |
| Sep 10, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.12% |
| Sep 9, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.42% |
| Sep 8, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.06% |
| Sep 5, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.26% |
| Sep 4, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.73% |
| Sep 3, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.06% |
| Sep 2, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.90% |
| Aug 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.12% |
| Aug 28, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.06% |
| Aug 27, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.90% |
| Aug 26, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.36% |
| Aug 25, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.60% |
| Aug 22, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.82% |
| Aug 21, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.54% |
| Aug 20, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.30% |
| Aug 19, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.35% |
| Aug 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.79% |
| Aug 15, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.37% |
| Aug 14, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.73% |
| Aug 13, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.86% |
| Aug 12, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.74% |
| Aug 11, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.73% |
| Aug 8, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.43% |
| Aug 7, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.12% |
| Aug 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.24% |