MFS Government Securities R2 (MGVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.51
-0.02 (-0.23%)
At close: Jul 8, 2026
MGVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.23% |
| Jul 7, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.35% |
| Jul 6, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Jul 2, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.12% |
| Jul 1, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.23% |
| Jun 30, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.07% |
| Jun 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | - |
| Jun 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | - |
| Jun 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | 0.12% |
| Jun 24, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | 0.35% |
| Jun 23, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | 0.12% |
| Jun 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | -0.23% |
| Jun 18, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | 0.12% |
| Jun 17, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | -0.35% |
| Jun 16, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | 0.23% |
| Jun 15, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | 0.12% |
| Jun 12, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | -0.12% |
| Jun 11, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | 0.47% |
| Jun 10, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | -0.12% |
| Jun 9, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | 0.24% |
| Jun 8, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.50 | -0.12% |
| Jun 5, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | -0.35% |
| Jun 4, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.54 | 0.12% |
| Jun 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | -0.23% |
| Jun 2, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | - |
| Jun 1, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.55 | -0.12% |
| May 29, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | 0.40% |
| May 28, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | 0.12% |
| May 27, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.51 | - |
| May 26, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.51 | 0.35% |
| May 22, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.48 | 0.12% |
| May 21, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | - |
| May 20, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.47 | 0.47% |
| May 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | -0.24% |
| May 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.45 | -0.12% |
| May 15, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.46 | -0.70% |
| May 14, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | - |
| May 13, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | - |
| May 12, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | -0.35% |
| May 11, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | -0.23% |
| May 8, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.57 | 0.23% |
| May 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | -0.23% |
| May 6, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.57 | 0.35% |
| May 5, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.54 | 0.23% |
| May 4, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.52 | -0.47% |
| May 1, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.56 | 0.12% |
| Apr 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | 0.40% |
| Apr 29, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.52 | -0.35% |
| Apr 28, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.55 | -0.12% |
| Apr 27, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.56 | -0.22% |