MFS Global Real Estate Fund Class R4 (MGLMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.46
+0.03 (0.18%)
Mar 3, 2025, 4:00 PM EST
MGLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.82% |
| 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 | -0.85% |
| Mar 3, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.18% |
| Feb 28, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.67% |
| 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% |
| Feb 25, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.74% |
| Feb 24, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.31% |
| Feb 21, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.73% |
| Feb 20, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.43% |
| Feb 19, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.31% |
| Feb 18, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.25% |
| Feb 14, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.49% |
| Feb 13, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.30% |
| Feb 12, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.92% |
| Feb 11, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.43% |
| Feb 10, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.06% |
| Feb 7, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.61% |
| Feb 6, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.25% |
| Feb 5, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.30% |
| Feb 4, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.12% |
| Feb 3, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.62% |
| Jan 31, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.25% |
| Jan 30, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.18% |
| Jan 29, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.17% |
| Jan 28, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.16% |
| Jan 27, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.11% |
| Jan 24, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.37% |
| Jan 23, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.68% |
| Jan 22, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.29% |
| Jan 21, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.75% |
| Jan 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.06% |
| Jan 16, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.33% |
| Jan 15, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.70% |
| Jan 14, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.71% |
| Jan 13, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.71% |
| Jan 10, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -2.09% |
| Jan 8, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.38% |
| Jan 7, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.88% |
| Jan 6, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.99% |
| Jan 3, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 1.06% |
| Jan 2, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.56% |
| Dec 31, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.50% |
| Dec 30, 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.50% |
| Dec 27, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.68% |
| Dec 26, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.25% |