MFS Government Securities R2 (MGVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.27
+0.05 (0.61%)
At close: Oct 15, 2026
MGVSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.61% |
| Oct 14, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| Oct 13, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.24% |
| Oct 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Oct 9, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.12% |
| Oct 8, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.37% |
| Oct 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.12% |
| Oct 6, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.24% |
| Oct 5, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.12% |
| Oct 2, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.24% |
| Oct 1, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% |
| Sep 30, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.05% |
| Sep 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | - |
| Sep 28, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.18 | -0.49% |
| Sep 25, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.22 | 0.12% |
| Sep 24, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.21 | -0.49% |
| Sep 23, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.25 | -0.71% |
| Sep 22, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.31 | - |
| Sep 21, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.31 | 0.12% |
| Sep 18, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | -0.36% |
| Sep 17, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.33 | 0.36% |
| Sep 16, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.30 | -0.12% |
| Sep 15, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.31 | -0.12% |
| Sep 14, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.32 | - |
| Sep 11, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.32 | -0.12% |
| Sep 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.33 | -0.60% |
| Sep 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.38 | -0.24% |
| Sep 8, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.40 | -0.12% |
| Sep 4, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.41 | - |
| Sep 3, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.41 | 0.12% |
| Sep 2, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.40 | 0.12% |
| Sep 1, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.39 | -0.24% |
| Aug 31, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.41 | 0.17% |
| Aug 28, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.39 | -0.36% |
| Aug 27, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | - |
| Aug 26, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | -0.24% |
| Aug 25, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.44 | 0.36% |
| Aug 24, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | 0.24% |
| Aug 21, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.39 | -0.24% |
| Aug 20, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | -0.24% |
| Aug 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 0.36% |
| Aug 18, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | - |
| Aug 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | -0.12% |
| Aug 14, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | -0.24% |
| Aug 13, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 0.24% |
| Aug 12, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | 0.12% |
| Aug 11, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | - |
| Aug 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | -0.36% |
| Aug 7, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 0.24% |
| Aug 6, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.41 | -0.36% |