MFS Global Real Estate Fund Class R6 (MGLRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.45
+0.10 (0.61%)
Feb 28, 2025, 4:00 PM EST
MGLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.24% |
| Mar 7, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.50% |
| Mar 6, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.37% |
| Mar 5, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.86% |
| Mar 4, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.79% |
| Mar 3, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.18% |
| Feb 28, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.61% |
| Feb 27, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.06% |
| Feb 26, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.49% |
| Feb 25, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.80% |
| Feb 24, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.31% |
| Feb 21, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.73% |
| Feb 20, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.37% |
| Feb 19, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.31% |
| Feb 18, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.31% |
| Feb 14, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.55% |
| Feb 13, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.30% |
| Feb 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.92% |
| Feb 11, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.43% |
| Feb 10, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| Feb 7, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.61% |
| Feb 6, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.18% |
| Feb 5, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.30% |
| Feb 4, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.19% |
| Feb 3, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.62% |
| Jan 31, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.31% |
| Jan 30, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.18% |
| Jan 29, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.17% |
| Jan 28, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -1.16% |
| Jan 27, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 1.11% |
| Jan 24, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.43% |
| Jan 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.68% |
| Jan 22, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -1.29% |
| Jan 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.68% |
| Jan 17, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.12% |
| Jan 16, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.33% |
| Jan 15, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% |
| Jan 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.71% |
| Jan 13, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.71% |
| Jan 10, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -2.09% |
| Jan 8, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.32% |
| Jan 7, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.88% |
| Jan 6, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.05% |
| Jan 3, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.13% |
| Jan 2, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.56% |
| Dec 31, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.44% |
| Dec 30, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.50% |
| Dec 27, 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.62% |
| Dec 26, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.19% |
| Dec 24, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.69% |