MFS Global Real Estate Fund Class R4 (MGLMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.13
-0.10 (-0.62%)
May 8, 2025, 4:00 PM EDT
MGLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -1.04% |
| May 12, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.62% |
| May 9, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.50% |
| May 8, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.62% |
| May 7, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.06% |
| May 6, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.37% |
| May 5, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.31% |
| May 2, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.43% |
| May 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.75% |
| Apr 30, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.63% |
| Apr 29, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| Apr 28, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.63% |
| Apr 25, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.06% |
| Apr 24, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.83% |
| Apr 23, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.19% |
| Apr 22, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.56% |
| Apr 21, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.54% |
| Apr 17, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.49% |
| Apr 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.20% |
| Apr 15, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.33% |
| Apr 14, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.86% |
| Apr 11, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.69% |
| Apr 10, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.40% |
| Apr 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 5.41% |
| Apr 8, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.93% |
| Apr 7, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -2.94% |
| Apr 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -4.47% |
| Apr 3, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.73% |
| Apr 2, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.63% |
| Apr 1, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.44% |
| Mar 31, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.25% |
| Mar 28, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.19% |
| Mar 27, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.38% |
| Mar 26, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.31% |
| Mar 25, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.62% |
| Mar 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.07% |
| Mar 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.00% |
| Mar 20, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | - |
| Mar 19, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.06% |
| Mar 18, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.31% |
| Mar 17, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.84% |
| Mar 14, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.48% |
| Mar 13, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.64% |
| Mar 12, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.06% |
| 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% |