MFS Global Real Estate R4 (MGLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.63
+0.05 (0.30%)
At close: Dec 3, 2025
MGLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.66% |
| Dec 3, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.30% |
| Dec 2, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.18% |
| Dec 1, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.01% |
| Nov 28, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.30% |
| Nov 26, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.90% |
| Nov 25, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.67% |
| Nov 24, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.30% |
| Nov 21, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.17% |
| Nov 20, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.43% |
| Nov 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.73% |
| Nov 18, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| Nov 17, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.73% |
| Nov 14, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.12% |
| Nov 13, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.96% |
| Nov 12, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.60% |
| Nov 11, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.90% |
| Nov 10, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.24% |
| Nov 7, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.09% |
| Nov 6, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Nov 5, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.06% |
| Nov 4, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.06% |
| Nov 3, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.24% |
| Oct 31, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.06% |
| Oct 30, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.06% |
| Oct 29, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.96% |
| Oct 28, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.29% |
| Oct 27, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.29% |
| Oct 24, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.12% |
| Oct 23, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| Oct 22, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.47% |
| Oct 21, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.35% |
| Oct 20, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.71% |
| Oct 17, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.42% |
| Oct 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 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% |