MFS Global Real Estate Fund Class R4 (MGLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.11
0.00 (0.00%)
At close: Jan 2, 2026
MGLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 2, 2025 | 16.06 | 16.06 | 16.06 | 16.58 | 16.06 | -0.18% |
| Dec 1, 2025 | 16.09 | 16.09 | 16.09 | 16.61 | 16.09 | -1.01% |
| Nov 28, 2025 | 16.25 | 16.25 | 16.25 | 16.78 | 16.25 | 0.30% |
| Nov 26, 2025 | 16.20 | 16.20 | 16.20 | 16.73 | 16.20 | 0.90% |
| Nov 25, 2025 | 16.06 | 16.06 | 16.06 | 16.58 | 16.06 | 0.67% |
| Nov 24, 2025 | 15.95 | 15.95 | 15.95 | 16.47 | 15.95 | 0.30% |
| Nov 21, 2025 | 15.90 | 15.90 | 15.90 | 16.42 | 15.90 | 1.17% |
| Nov 20, 2025 | 15.72 | 15.72 | 15.72 | 16.23 | 15.72 | -0.43% |
| Nov 19, 2025 | 15.79 | 15.79 | 15.79 | 16.30 | 15.79 | -0.73% |
| Nov 18, 2025 | 15.90 | 15.90 | 15.90 | 16.42 | 15.90 | - |
| Nov 17, 2025 | 15.90 | 15.90 | 15.90 | 16.42 | 15.90 | -0.73% |
| Nov 14, 2025 | 16.02 | 16.02 | 16.02 | 16.54 | 16.02 | 0.12% |
| Nov 13, 2025 | 16.00 | 16.00 | 16.00 | 16.52 | 16.00 | -0.96% |
| Nov 12, 2025 | 16.15 | 16.15 | 16.15 | 16.68 | 16.15 | -0.60% |
| Nov 11, 2025 | 16.25 | 16.25 | 16.25 | 16.78 | 16.25 | 0.90% |
| Nov 10, 2025 | 16.11 | 16.11 | 16.11 | 16.63 | 16.11 | -0.24% |
| Nov 7, 2025 | 16.15 | 16.15 | 16.15 | 16.67 | 16.14 | 1.09% |
| Nov 6, 2025 | 15.97 | 15.97 | 15.97 | 16.49 | 15.97 | - |
| Nov 5, 2025 | 15.97 | 15.97 | 15.97 | 16.49 | 15.97 | 0.06% |
| Nov 4, 2025 | 15.96 | 15.96 | 15.96 | 16.48 | 15.96 | -0.06% |
| Nov 3, 2025 | 15.97 | 15.97 | 15.97 | 16.49 | 15.97 | -0.24% |
| Oct 31, 2025 | 16.01 | 16.01 | 16.01 | 16.53 | 16.01 | -0.06% |
| Oct 30, 2025 | 16.02 | 16.02 | 16.02 | 16.54 | 16.02 | 0.06% |
| Oct 29, 2025 | 16.01 | 16.01 | 16.01 | 16.53 | 16.01 | -1.96% |
| Oct 28, 2025 | 16.33 | 16.33 | 16.33 | 16.86 | 16.33 | -1.29% |
| Oct 27, 2025 | 16.54 | 16.54 | 16.54 | 17.08 | 16.54 | 0.29% |