MFS Global Real Estate R4 (MGLMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.82
+0.21 (1.26%)
Sep 5, 2025, 4:00 PM EDT
MGLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.42% |
| Sep 8, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.06% |
| Sep 5, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 1.26% |
| Sep 4, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.73% |
| Sep 3, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.06% |
| Sep 2, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.90% |
| Aug 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.12% |
| Aug 28, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.06% |
| Aug 27, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.90% |
| Aug 26, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.36% |
| Aug 25, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.60% |
| Aug 22, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.82% |
| Aug 21, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.54% |
| Aug 20, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.30% |
| Aug 19, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.35% |
| Aug 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.79% |
| Aug 15, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.37% |
| Aug 14, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.73% |
| Aug 13, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.86% |
| Aug 12, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.74% |
| Aug 11, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.73% |
| Aug 8, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.43% |
| Aug 7, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.12% |
| Aug 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.24% |
| Aug 5, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.62% |
| Aug 4, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.06% |
| Aug 1, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -0.37% |
| Jul 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.34% |
| Jul 30, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -1.33% |
| Jul 29, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.97% |
| Jul 28, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.26% |
| Jul 25, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.24% |
| Jul 24, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.89% |
| Jul 23, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.30% |
| Jul 22, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.21% |
| Jul 21, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.42% |
| Jul 18, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.30% |
| Jul 17, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.12% |
| Jul 16, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.73% |
| Jul 15, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.21% |
| Jul 14, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.36% |
| Jul 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.36% |
| Jul 10, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.42% |
| Jul 9, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| Jul 8, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.12% |
| Jul 7, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.14% |
| Jul 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.12% |
| Jul 2, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | - |
| Jul 1, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.72% |
| Jun 30, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.30% |