Skip to main content
logo
MFS Government Securities I (MGSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.31
-0.07 (-0.84%)
Nov 10, 2026, 4:00 PM EST

MGSIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Nov 10, 20268.318.318.318.318.31-0.84%
Nov 9, 20268.388.388.388.388.38-
Nov 6, 20268.388.388.388.388.38-0.12%
Nov 5, 20268.398.398.398.398.390.24%
Nov 4, 20268.378.378.378.378.370.36%
Nov 3, 20268.348.348.348.348.34-0.24%
Nov 2, 20268.368.368.368.368.360.12%
Oct 30, 20268.358.358.358.358.350.70%
Oct 29, 20268.328.328.328.328.290.24%
Oct 28, 20268.308.308.308.308.27-0.12%
Oct 27, 20268.318.318.318.318.28-
Oct 26, 20268.318.318.318.318.28-
Oct 23, 20268.318.318.318.318.28-0.24%
Oct 22, 20268.338.338.338.338.300.96%
Oct 21, 20268.258.258.258.258.22-
Oct 20, 20268.258.258.258.258.220.12%
Oct 19, 20268.248.248.248.248.21-0.24%
Oct 16, 20268.268.268.268.268.23-
Oct 15, 20268.268.268.268.268.230.49%
Oct 14, 20268.228.228.228.228.190.12%
Oct 13, 20268.218.218.218.218.180.25%
Oct 12, 20268.198.198.198.198.16-0.12%
Oct 9, 20268.208.208.208.208.17-
Oct 8, 20268.208.208.208.208.170.37%
Oct 7, 20268.178.178.178.178.14-0.12%
Oct 6, 20268.188.188.188.188.150.25%
Oct 5, 20268.168.168.168.168.13-0.25%
Oct 2, 20268.188.188.188.188.15-0.24%
Oct 1, 20268.208.208.208.208.170.25%
Sep 30, 20268.188.188.188.188.150.22%
Sep 29, 20268.198.198.198.198.14-0.12%
Sep 28, 20268.208.208.208.208.15-0.49%
Sep 25, 20268.248.248.248.248.190.12%
Sep 24, 20268.238.238.238.238.18-0.37%
Sep 23, 20268.268.268.268.268.21-0.83%
Sep 22, 20268.338.338.338.338.27-
Sep 21, 20268.338.338.338.338.270.12%
Sep 18, 20268.328.328.328.328.26-0.36%
Sep 17, 20268.358.358.358.358.290.36%
Sep 16, 20268.328.328.328.328.26-
Sep 15, 20268.328.328.328.328.26-0.12%
Sep 14, 20268.338.338.338.338.27-
Sep 11, 20268.338.338.338.338.27-0.24%
Sep 10, 20268.358.358.358.358.29-0.60%
Sep 9, 20268.408.408.408.408.34-0.12%
Sep 8, 20268.418.418.418.418.35-0.12%
Sep 4, 20268.428.428.428.428.36-
Sep 3, 20268.428.428.428.428.360.12%
Sep 2, 20268.418.418.418.418.35-
Sep 1, 20268.418.418.418.418.35-0.24%