MFS Global Real Estate Fund Class R6 (MGLRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.52
+0.05 (0.30%)
Jun 2, 2025, 4:00 PM EDT
MGLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 4, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.18% |
| Jun 3, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.36% |
| Jun 2, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.30% |
| May 30, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.12% |
| May 29, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.80% |
| May 28, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| May 27, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 1.68% |
| May 23, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.12% |
| May 22, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.19% |
| May 21, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -2.13% |
| May 20, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.36% |
| May 19, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.18% |
| May 16, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.11% |
| May 15, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.50% |
| May 14, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.93% |
| May 13, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -1.04% |
| May 12, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.55% |
| May 9, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.56% |
| May 8, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.62% |
| May 7, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.06% |
| May 6, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.43% |
| May 5, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.24% |
| May 2, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.43% |
| May 1, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.75% |
| Apr 30, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.63% |
| Apr 29, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| Apr 28, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.63% |
| Apr 25, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.06% |
| Apr 24, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.83% |
| Apr 23, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.19% |
| Apr 22, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.56% |
| Apr 21, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.53% |
| Apr 17, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.49% |
| Apr 16, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.19% |
| Apr 15, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.33% |
| Apr 14, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.93% |
| Apr 11, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.69% |
| Apr 10, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.46% |
| Apr 9, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 5.40% |
| Apr 8, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.93% |
| Apr 7, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -2.94% |
| Apr 4, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -4.46% |
| Apr 3, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -2.73% |
| Apr 2, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.62% |
| Apr 1, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.44% |
| Mar 31, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.31% |
| Mar 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.25% |
| Mar 27, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.38% |
| Mar 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.31% |
| Mar 25, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.62% |