MFS Global Real Estate Fund Class R4 (MGLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.26
+0.13 (0.76%)
Feb 13, 2026, 9:30 AM EST
MGLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.76% |
| Feb 12, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.29% |
| Feb 11, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.12% |
| Feb 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.36% |
| Feb 9, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1.01% |
| Feb 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.90% |
| Feb 5, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.06% |
| Feb 4, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.22% |
| Feb 3, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.61% |
| Feb 2, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.67% |
| Jan 30, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.12% |
| Jan 29, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.23% |
| Jan 28, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.97% |
| Jan 27, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.37% |
| Jan 26, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.12% |
| Jan 23, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.31% |
| Jan 22, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.31% |
| Jan 21, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.12% |
| Jan 20, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -1.38% |
| Jan 16, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.67% |
| Jan 15, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.49% |
| Jan 14, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.43% |
| Jan 13, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.12% |
| Jan 12, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.06% |
| Jan 9, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.06% |
| Jan 8, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.80% |
| Jan 7, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.25% |
| Jan 6, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.68% |
| Jan 5, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.19% |
| Jan 2, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| Dec 31, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.74% |
| Dec 30, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.12% |
| Dec 29, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.19% |
| Dec 26, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.06% |
| Dec 24, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.37% |
| Dec 23, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.50% |
| Dec 22, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.38% |
| Dec 19, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.19% |
| Dec 18, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.13% |
| Dec 16, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.81% |
| Dec 15, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.56% |
| Dec 12, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.06% |
| Dec 11, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -2.55% |
| Dec 10, 2025 | 15.93 | 15.93 | 15.93 | 16.45 | 15.93 | 0.55% |
| Dec 9, 2025 | 15.84 | 15.84 | 15.84 | 16.36 | 15.84 | -0.30% |
| Dec 8, 2025 | 15.89 | 15.89 | 15.89 | 16.41 | 15.89 | -0.67% |
| Dec 5, 2025 | 16.00 | 16.00 | 16.00 | 16.52 | 16.00 | - |
| Dec 4, 2025 | 16.00 | 16.00 | 16.00 | 16.52 | 16.00 | -0.66% |
| Dec 3, 2025 | 16.11 | 16.11 | 16.11 | 16.63 | 16.11 | 0.30% |