MFS Global Real Estate R6 (MGLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.38
-0.22 (-1.33%)
Oct 10, 2025, 4:00 PM EDT
MGLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.08% |
| Oct 14, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.60% |
| Oct 13, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.10% |
| Oct 10, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.33% |
| Oct 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.42% |
| Oct 8, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.30% |
| Oct 7, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.71% |
| Oct 6, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.30% |
| Oct 3, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.54% |
| Oct 2, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.18% |
| Oct 1, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.06% |
| Sep 30, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.84% |
| Sep 29, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.18% |
| Sep 26, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.73% |
| Sep 25, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.78% |
| Sep 24, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.83% |
| Sep 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.30% |
| Sep 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.06% |
| Sep 19, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.42% |
| Sep 18, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| Sep 17, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.65% |
| Sep 16, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.35% |
| Sep 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.06% |
| Sep 12, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.06% |
| Sep 11, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.37% |
| Sep 10, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.06% |
| Sep 9, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.36% |
| Sep 8, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.06% |
| Sep 5, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.26% |
| Sep 4, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.73% |
| Sep 3, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| Sep 2, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -1.90% |
| Aug 29, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.18% |
| Aug 28, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.06% |
| Aug 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.90% |
| Aug 26, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.42% |
| Aug 25, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.54% |
| Aug 22, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.76% |
| Aug 21, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.54% |
| Aug 20, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.30% |
| Aug 19, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.41% |
| Aug 18, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.79% |
| Aug 15, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.30% |
| Aug 14, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.67% |
| Aug 13, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.85% |
| Aug 12, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.68% |
| Aug 11, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.67% |
| Aug 8, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.43% |
| Aug 7, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.12% |
| Aug 6, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.24% |