Skip to main content
logo
MFS Global Real Estate R4 (MGLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.72
-0.05 (-0.30%)
At close: Sep 28, 2026

MGLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 28, 202616.7216.7216.7216.7216.72-0.30%
Sep 25, 202616.7716.7716.7716.7716.77-0.06%
Sep 24, 202616.7816.7816.7816.7816.78-0.30%
Sep 23, 202616.8316.8316.8316.8316.83-1.17%
Sep 22, 202617.0317.0317.0317.0317.03-0.06%
Sep 21, 202617.0417.0417.0417.0417.040.71%
Sep 18, 202616.9216.9216.9216.9216.92-0.94%
Sep 17, 202617.0817.0817.0817.0817.080.41%
Sep 16, 202617.0117.0117.0117.0117.01-0.53%
Sep 15, 202617.1017.1017.1017.1017.10-0.35%
Sep 14, 202617.1617.1617.1617.1617.16-0.41%
Sep 11, 202617.2317.2317.2317.2317.230.47%
Sep 10, 202617.1517.1517.1517.1517.15-0.81%
Sep 9, 202617.2917.2917.2917.2917.29-0.92%
Sep 8, 202617.4517.4517.4517.4517.45-0.17%
Sep 4, 202617.4817.4817.4817.4817.48-0.40%
Sep 3, 202617.5517.5517.5517.5517.550.75%
Sep 2, 202617.4217.4217.4217.4217.42-0.51%
Sep 1, 202617.5117.5117.5117.5117.51-0.17%
Aug 31, 202617.5417.5417.5417.5417.54-0.62%
Aug 28, 202617.6517.6517.6517.6517.65-0.73%
Aug 27, 202617.7817.7817.7817.7817.78-0.95%
Aug 26, 202617.9517.9517.9517.9517.95-0.44%
Aug 25, 202618.0318.0318.0318.0318.030.22%
Aug 24, 202617.9917.9917.9917.9917.990.56%
Aug 21, 202617.8917.8917.8917.8917.89-0.11%
Aug 20, 202617.9117.9117.9117.9117.910.11%
Aug 19, 202617.8917.8917.8917.8917.890.62%
Aug 18, 202617.7817.7817.7817.7817.78-0.45%
Aug 17, 202617.8617.8617.8617.8617.86-0.72%
Aug 14, 202617.9917.9917.9917.9917.990.11%
Aug 13, 202617.9717.9717.9717.9717.970.67%
Aug 12, 202617.8517.8517.8517.8517.850.56%
Aug 11, 202617.7517.7517.7517.7517.75-0.50%
Aug 10, 202617.8417.8417.8417.8417.84-1.33%
Aug 7, 202618.0818.0818.0818.0818.080.56%
Aug 6, 202617.9817.9817.9817.9817.98-0.99%
Aug 5, 202618.1618.1618.1618.1618.160.22%
Aug 4, 202618.1218.1218.1218.1218.12-0.17%
Aug 3, 202618.1518.1518.1518.1518.15-0.27%
Jul 31, 202618.2018.2018.2018.2018.20-1.09%
Jul 30, 202618.4018.4018.4018.4018.40-0.27%
Jul 29, 202618.4518.4518.4518.4518.45-0.16%
Jul 28, 202618.4818.4818.4818.4818.480.22%
Jul 27, 202618.4418.4418.4418.4418.440.11%
Jul 24, 202618.4218.4218.4218.4218.421.88%
Jul 23, 202618.0818.0818.0818.0818.08-0.33%
Jul 22, 202618.1418.1418.1418.1418.14-0.66%
Jul 21, 202618.2618.2618.2618.2618.260.55%
Jul 20, 202618.1618.1618.1618.1618.16-0.49%