MFS Global Real Estate R6 (MGLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.27
+0.11 (0.68%)
At close: Jan 6, 2026
MGLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 6, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.68% |
| Jan 5, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.19% |
| Jan 2, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| Dec 31, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.74% |
| Dec 30, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.12% |
| Dec 29, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.19% |
| Dec 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.06% |
| Dec 24, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.37% |
| Dec 23, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.50% |
| Dec 22, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.38% |
| Dec 19, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.19% |
| Dec 18, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.06% |
| Dec 17, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.19% |
| Dec 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.81% |
| Dec 15, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.56% |
| Dec 12, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.06% |
| Dec 11, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -2.67% |
| Dec 10, 2025 | 15.95 | 15.95 | 15.95 | 16.49 | 15.95 | 0.55% |
| Dec 9, 2025 | 15.87 | 15.87 | 15.87 | 16.40 | 15.87 | -0.30% |
| Dec 8, 2025 | 15.91 | 15.91 | 15.91 | 16.45 | 15.91 | -0.66% |
| Dec 5, 2025 | 16.02 | 16.02 | 16.02 | 16.56 | 16.02 | - |
| Dec 4, 2025 | 16.02 | 16.02 | 16.02 | 16.56 | 16.02 | -0.66% |
| Dec 3, 2025 | 16.13 | 16.13 | 16.13 | 16.67 | 16.13 | 0.30% |
| Dec 2, 2025 | 16.08 | 16.08 | 16.08 | 16.62 | 16.08 | -0.18% |
| Dec 1, 2025 | 16.11 | 16.11 | 16.11 | 16.65 | 16.11 | -1.01% |
| Nov 28, 2025 | 16.27 | 16.27 | 16.27 | 16.82 | 16.27 | 0.30% |
| Nov 26, 2025 | 16.22 | 16.22 | 16.22 | 16.77 | 16.22 | 0.90% |
| Nov 25, 2025 | 16.08 | 16.08 | 16.08 | 16.62 | 16.08 | 0.67% |
| Nov 24, 2025 | 15.97 | 15.97 | 15.97 | 16.51 | 15.97 | 0.30% |
| Nov 21, 2025 | 15.92 | 15.92 | 15.92 | 16.46 | 15.92 | 1.17% |
| Nov 20, 2025 | 15.74 | 15.74 | 15.74 | 16.27 | 15.74 | -0.43% |
| Nov 19, 2025 | 15.81 | 15.81 | 15.81 | 16.34 | 15.81 | -0.73% |
| Nov 18, 2025 | 15.92 | 15.92 | 15.92 | 16.46 | 15.92 | - |
| Nov 17, 2025 | 15.92 | 15.92 | 15.92 | 16.46 | 15.92 | -0.72% |
| Nov 14, 2025 | 16.04 | 16.04 | 16.04 | 16.58 | 16.04 | 0.12% |
| Nov 13, 2025 | 16.02 | 16.02 | 16.02 | 16.56 | 16.02 | -0.96% |
| Nov 12, 2025 | 16.18 | 16.18 | 16.18 | 16.72 | 16.17 | -0.59% |
| Nov 11, 2025 | 16.27 | 16.27 | 16.27 | 16.82 | 16.27 | 0.90% |
| Nov 10, 2025 | 16.13 | 16.13 | 16.13 | 16.67 | 16.13 | -0.24% |
| Nov 7, 2025 | 16.17 | 16.17 | 16.17 | 16.71 | 16.17 | 1.09% |
| Nov 6, 2025 | 15.99 | 15.99 | 15.99 | 16.53 | 15.99 | - |
| Nov 5, 2025 | 15.99 | 15.99 | 15.99 | 16.53 | 15.99 | 0.06% |
| Nov 4, 2025 | 15.98 | 15.98 | 15.98 | 16.52 | 15.98 | -0.06% |
| Nov 3, 2025 | 15.99 | 15.99 | 15.99 | 16.53 | 15.99 | -0.24% |
| Oct 31, 2025 | 16.03 | 16.03 | 16.03 | 16.57 | 16.03 | -0.06% |
| Oct 30, 2025 | 16.04 | 16.04 | 16.04 | 16.58 | 16.04 | 0.06% |
| Oct 29, 2025 | 16.03 | 16.03 | 16.03 | 16.57 | 16.03 | -1.95% |
| Oct 28, 2025 | 16.35 | 16.35 | 16.35 | 16.90 | 16.35 | -1.29% |
| Oct 27, 2025 | 16.56 | 16.56 | 16.56 | 17.12 | 16.56 | 0.29% |
| Oct 24, 2025 | 16.51 | 16.51 | 16.51 | 17.07 | 16.51 | 0.12% |