MFS Georgia Municipal Bond Fund Class B (MBGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.53
+0.10 (1.06%)
At close: Oct 15, 2026
MBGAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.06% |
| Oct 14, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Oct 13, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.75% |
| Oct 12, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | - |
| Oct 9, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.65% |
| Oct 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Oct 7, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.85% |
| Oct 6, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.21% |
| Oct 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.21% |
| Oct 2, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -0.11% |
| Oct 1, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.64% |
| Sep 30, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.21% |
| Sep 29, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.26 | -0.43% |
| Sep 28, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.30 | -1.17% |
| Sep 25, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.41 | -0.63% |
| Sep 24, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.47 | -0.51% |
| Sep 23, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.52 | -1.04% |
| Sep 22, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.62 | - |
| Sep 21, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.62 | - |
| Sep 18, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.62 | -0.31% |
| Sep 17, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.65 | 0.42% |
| Sep 16, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.61 | -0.10% |
| Sep 15, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.62 | -0.41% |
| Sep 14, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.66 | -0.10% |
| Sep 11, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.67 | 0.31% |
| Sep 10, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.64 | -1.03% |
| Sep 9, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.74 | -0.61% |
| Sep 8, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.80 | - |
| Sep 4, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.80 | -0.10% |
| Sep 3, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.81 | - |
| Sep 2, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.81 | - |
| Sep 1, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.81 | -0.71% |
| Aug 31, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | 0.03% |
| Aug 28, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.87 | -0.10% |
| Aug 27, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.88 | -0.10% |
| Aug 26, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | -0.10% |
| Aug 25, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | - |
| Aug 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | 0.10% |
| Aug 21, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | -0.20% |
| Aug 20, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.91 | -0.20% |
| Aug 19, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.93 | 0.40% |
| Aug 18, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.89 | -0.50% |
| Aug 17, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | -0.30% |
| Aug 14, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.97 | -0.39% |
| Aug 13, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.01 | 0.19% |
| Aug 12, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | - |
| Aug 11, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | - |
| Aug 10, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | - |
| Aug 7, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | 0.30% |
| Aug 6, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.96 | - |