MFS Government Securities Fund Class A (MFGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.74
+0.01 (0.11%)
Mar 9, 2026, 9:30 AM EST
MFGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 0.11% |
| Mar 6, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Mar 5, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.33% |
| Mar 4, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.11% |
| Mar 3, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% |
| Mar 2, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.54% |
| Feb 27, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.22% |
| Feb 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.18 | 0.22% |
| Feb 25, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.16 | -0.11% |
| Feb 24, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.17 | - |
| Feb 23, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.17 | 0.22% |
| Feb 20, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.15 | - |
| Feb 19, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.15 | - |
| Feb 18, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.15 | -0.11% |
| Feb 17, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.16 | -0.11% |
| Feb 13, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.17 | 0.33% |
| Feb 12, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.14 | 0.33% |
| Feb 11, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.11 | -0.22% |
| Feb 10, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.13 | 0.33% |
| Feb 9, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.10 | - |
| Feb 6, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.10 | - |
| Feb 5, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.10 | 0.44% |
| Feb 4, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.06 | -0.11% |
| Feb 3, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.07 | - |
| Feb 2, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.07 | -0.11% |
| Jan 30, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | -0.11% |
| Jan 29, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.06 | 0.11% |
| Jan 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | - |
| Jan 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | -0.11% |
| Jan 26, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.06 | 0.22% |
| Jan 23, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | - |
| Jan 22, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | - |
| Jan 21, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.04 | 0.22% |
| Jan 20, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.02 | -0.33% |
| Jan 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | -0.22% |
| Jan 15, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.07 | -0.22% |
| Jan 14, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.09 | 0.22% |
| Jan 13, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.07 | - |
| Jan 12, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.07 | - |
| Jan 9, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.07 | 0.11% |
| Jan 8, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.06 | -0.11% |
| Jan 7, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.07 | 0.11% |
| Jan 6, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.06 | -0.11% |
| Jan 5, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.07 | 0.22% |
| Jan 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.05 | -0.11% |
| Dec 31, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.06 | -0.22% |
| Dec 30, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.06 | - |
| Dec 29, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.06 | - |
| Dec 26, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.06 | - |
| Dec 24, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.06 | 0.22% |