Skip to main content
logo
MFS Global Real Estate R4 (MGLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.64
+0.24 (1.38%)
At close: Nov 9, 2026

MGLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 9, 202617.6417.6417.6417.6417.641.38%
Nov 6, 202617.4017.4017.4017.4017.40-0.63%
Nov 5, 202617.5117.5117.5117.5117.51-0.40%
Nov 4, 202617.5817.5817.5817.5817.582.45%
Nov 3, 202617.1617.1617.1617.1617.160.12%
Nov 2, 202617.1417.1417.1417.1417.140.88%
Oct 30, 202616.9916.9916.9916.9916.990.12%
Oct 29, 202616.9716.9716.9716.9716.971.86%
Oct 28, 202616.6616.6616.6616.6616.66-0.95%
Oct 27, 202616.8216.8216.8216.8216.82-0.47%
Oct 26, 202616.9016.9016.9016.9016.900.54%
Oct 23, 202616.8116.8116.8116.8116.810.24%
Oct 22, 202616.7716.7716.7716.7716.770.96%
Oct 21, 202616.6116.6116.6116.6116.61-0.18%
Oct 20, 202616.6416.6416.6416.6416.641.46%
Oct 19, 202616.4016.4016.4016.4016.40-0.85%
Oct 16, 202616.5416.5416.5416.5416.540.18%
Oct 15, 202616.5116.5116.5116.5116.510.92%
Oct 14, 202616.3616.3616.3616.3616.36-0.85%
Oct 13, 202616.5016.5016.5016.5016.500.24%
Oct 12, 202616.4616.4616.4616.4616.460.37%
Oct 9, 202616.4016.4016.4016.4016.400.74%
Oct 8, 202616.2816.2816.2816.2816.280.25%
Oct 7, 202616.2416.2416.2416.2416.24-1.28%
Oct 6, 202616.4516.4516.4516.4516.450.86%
Oct 5, 202616.3116.3116.3116.3116.31-0.55%
Oct 2, 202616.4016.4016.4016.4016.400.06%
Oct 1, 202616.3916.3916.3916.3916.39-1.09%
Sep 30, 202616.5716.5716.5716.5716.57-0.54%
Sep 29, 202616.6616.6616.6616.6616.66-0.36%
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%