MFS Georgia Municipal Bond Fund Class B (MBGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.66
-0.10 (-1.02%)
At close: Sep 10, 2026
MBGAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 10, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.02% |
| Sep 9, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.61% |
| Sep 8, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Sep 4, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% |
| Sep 3, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Sep 2, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Sep 1, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.71% |
| Aug 31, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.02% |
| Aug 28, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.90 | -0.09% |
| Aug 27, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.91 | -0.10% |
| Aug 26, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.92 | -0.10% |
| Aug 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.93 | - |
| Aug 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.93 | 0.10% |
| Aug 21, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.92 | -0.20% |
| Aug 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.94 | -0.20% |
| Aug 19, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.96 | 0.40% |
| Aug 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.92 | -0.50% |
| Aug 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.97 | -0.30% |
| Aug 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.00 | -0.40% |
| Aug 13, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.04 | 0.20% |
| Aug 12, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.02 | - |
| Aug 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.02 | - |
| Aug 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.02 | - |
| Aug 7, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.02 | 0.30% |
| Aug 6, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.99 | - |
| Aug 5, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.99 | 0.10% |
| Aug 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.98 | 0.30% |
| Aug 3, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.95 | - |
| Jul 31, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.95 | 0.01% |
| Jul 30, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.95 | -0.20% |
| Jul 29, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | -0.19% |
| Jul 28, 2026 | 10.03 | 10.03 | 10.03 | 10.03 | 9.99 | 0.19% |
| Jul 27, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | 0.30% |
| Jul 24, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.94 | 0.10% |
| Jul 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.93 | -0.69% |
| Jul 22, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.00 | -0.40% |
| Jul 21, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.04 | -0.20% |
| Jul 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | -0.10% |
| Jul 17, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.07 | -0.10% |
| Jul 16, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.08 | -0.30% |
| Jul 15, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | - |
| Jul 14, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | - |
| Jul 13, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.11 | -0.10% |
| Jul 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.12 | - |
| Jul 9, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.12 | - |
| Jul 8, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.12 | -0.39% |
| Jul 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | -0.20% |
| Jul 6, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | - |
| Jul 2, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | 0.10% |
| Jul 1, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.17 | -0.10% |