MFS Global Real Estate R6 (MGLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.81
+0.29 (1.76%)
Aug 22, 2025, 4:00 PM EDT
MGLRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.55% |
| Aug 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.05% |
| Aug 1, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.31% |
| Jul 31, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.34% |
| Jul 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.38% |
| Jul 29, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.97% |
| Jul 28, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.20% |
| Jul 25, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.24% |
| Jul 24, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.95% |
| Jul 23, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.30% |
| Jul 22, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.26% |
| Jul 21, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.42% |
| Jul 18, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.24% |
| Jul 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.12% |
| Jul 16, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.73% |
| Jul 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% |
| Jul 14, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.36% |
| Jul 11, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.30% |
| Jul 10, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.42% |
| Jul 9, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.06% |
| Jul 8, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.06% |
| Jul 7, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -1.19% |
| Jul 3, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.12% |
| Jul 2, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.06% |
| Jul 1, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.72% |
| Jun 30, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.30% |
| Jun 27, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.30% |
| Jun 26, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.06% |
| Jun 25, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.79% |
| Jun 24, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.36% |
| Jun 23, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 1.09% |
| Jun 20, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.06% |
| Jun 18, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.42% |
| Jun 17, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.36% |
| Jun 16, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.18% |
| Jun 13, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.96% |
| Jun 12, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.30% |
| Jun 11, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.60% |