Skip to main content
logo
MFS Global Real Estate R4 (MGLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.42
+0.34 (1.88%)
At close: Jul 24, 2026

MGLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jun 25, 202617.6917.6917.6917.6917.690.68%
Jun 24, 202617.5717.5717.5717.5717.571.04%
Jun 23, 202617.3917.3917.3917.3917.390.23%
Jun 22, 202617.3517.3517.3517.3517.350.64%
Jun 18, 202617.2417.2417.2417.2417.240.12%
Jun 17, 202617.2217.2217.2217.2217.22-2.10%
Jun 16, 202617.5917.5917.5917.5917.59-0.06%
Jun 15, 202617.6017.6017.6017.6017.60-0.40%
Jun 12, 202617.6717.6717.6717.6717.671.03%
Jun 11, 202617.4917.4917.4917.4917.490.58%
Jun 10, 202617.3917.3917.3917.3917.390.06%
Jun 9, 202617.3817.3817.3817.3817.382.06%
Jun 8, 202617.0317.0317.0317.0317.03-0.18%
Jun 5, 202617.0617.0617.0617.0617.06-0.18%
Jun 4, 202617.0917.0917.0917.0917.090.95%
Jun 3, 202616.9316.9316.9316.9316.93-0.53%
Jun 2, 202617.0217.0217.0217.0217.020.35%
Jun 1, 202616.9616.9616.9616.9616.96-1.62%
May 29, 202617.2417.2417.2417.2417.24-0.35%
May 28, 202617.3017.3017.3017.3017.30-0.29%
May 27, 202617.3517.3517.3517.3517.35-0.06%
May 26, 202617.3617.3617.3617.3617.360.58%
May 22, 202617.2617.2617.2617.2617.26-0.06%
May 21, 202617.2717.2717.2717.2717.270.58%
May 20, 202617.1717.1717.1717.1717.171.12%
May 19, 202616.9816.9816.9816.9816.98-0.18%
May 18, 202617.0117.0117.0117.0117.010.65%
May 15, 202616.9016.9016.9016.9016.90-1.57%
May 14, 202617.1717.1717.1717.1717.17-0.41%
May 13, 202617.2417.2417.2417.2417.24-0.40%