Skip to main content
logo
MFS Global Real Estate R4 (MGLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.48
-0.07 (-0.40%)
At close: Sep 4, 2026

MGLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jul 17, 202618.2518.2518.2518.2518.250.33%
Jul 16, 202618.1918.1918.1918.1918.191.79%
Jul 15, 202617.8717.8717.8717.8717.870.22%
Jul 14, 202617.8317.8317.8317.8317.830.17%
Jul 13, 202617.8017.8017.8017.8017.800.28%
Jul 10, 202617.7517.7517.7517.7517.75-0.06%
Jul 9, 202617.7617.7617.7617.7617.760.23%
Jul 8, 202617.7217.7217.7217.7217.72-1.45%
Jul 7, 202617.9817.9817.9817.9817.980.67%
Jul 6, 202617.8617.8617.8617.8617.860.06%
Jul 2, 202617.8517.8517.8517.8517.851.42%
Jul 1, 202617.6017.6017.6017.6017.60-0.23%
Jun 30, 202617.6417.6417.6417.6417.64-1.45%
Jun 29, 202617.9017.9017.9017.9017.900.06%
Jun 26, 202617.8917.8917.8917.8917.891.13%