MFS Global Real Estate R6 (MGLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.67
+0.05 (0.30%)
Dec 3, 2025, 9:30 AM EST
MGLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.66% |
| Dec 3, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.30% |
| Dec 2, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.18% |
| Dec 1, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.01% |
| Nov 28, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.30% |
| Nov 26, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.90% |
| Nov 25, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.67% |
| Nov 24, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.30% |
| Nov 21, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1.17% |
| Nov 20, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.43% |
| Nov 19, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.73% |
| Nov 18, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Nov 17, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.72% |
| Nov 14, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.12% |
| Nov 13, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.96% |
| Nov 12, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.59% |
| Nov 11, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.90% |
| Nov 10, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.24% |
| Nov 7, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 1.09% |
| Nov 6, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| Nov 5, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.06% |
| Nov 4, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.06% |
| Nov 3, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.24% |
| Oct 31, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.06% |
| Oct 30, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.06% |
| Oct 29, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -1.95% |
| Oct 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.29% |
| Oct 27, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.29% |
| Oct 24, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.12% |
| Oct 23, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.06% |
| Oct 22, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.41% |
| Oct 21, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.29% |
| Oct 20, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.71% |
| Oct 17, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.36% |
| Oct 16, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 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% |