MFS Global Real Estate I (MGLIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.79
+0.20 (1.21%)
Sep 5, 2025, 4:00 PM EDT
MGLIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.42% |
| Sep 8, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| Sep 5, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.21% |
| Sep 4, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.79% |
| Sep 3, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| Sep 2, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -1.91% |
| Aug 29, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.18% |
| Aug 28, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.06% |
| Aug 27, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.84% |
| Aug 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.36% |
| Aug 25, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.54% |
| Aug 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 1.76% |
| Aug 21, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.54% |
| Aug 20, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% |
| Aug 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.35% |
| Aug 18, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.73% |
| Aug 15, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.31% |
| Aug 14, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.67% |
| Aug 13, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.80% |
| Aug 12, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.74% |
| Aug 11, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.73% |
| Aug 8, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.37% |
| Aug 7, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.06% |
| Aug 6, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.31% |
| Aug 5, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.55% |
| Aug 4, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.06% |
| Aug 1, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.31% |
| Jul 31, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -1.35% |
| Jul 30, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.39% |
| Jul 29, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.98% |
| Jul 28, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.26% |
| Jul 25, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.18% |
| Jul 24, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.95% |
| Jul 23, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.30% |
| Jul 22, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.27% |
| Jul 21, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.42% |
| Jul 18, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.24% |
| Jul 17, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.12% |
| Jul 16, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.73% |
| Jul 15, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.21% |
| Jul 14, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.36% |
| Jul 11, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.30% |
| Jul 10, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.36% |
| Jul 9, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| Jul 8, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.06% |
| Jul 7, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.20% |
| Jul 3, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.12% |
| Jul 2, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.06% |
| Jul 1, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.73% |
| Jun 30, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.24% |