MFS Global Real Estate R4 (MGLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.53
-0.01 (-0.06%)
Oct 31, 2025, 4:00 PM EDT
MGLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.06% |
| Nov 5, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 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% |
| 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% |