MFS Georgia Municipal Bond Fund Class A (MMGAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.73
-0.05 (-0.51%)
At close: Sep 9, 2026
MMGAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 10, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.03% |
| Sep 9, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.51% |
| Sep 8, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Sep 4, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.10% |
| Sep 3, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Sep 2, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Sep 1, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.71% |
| Aug 31, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.09% |
| Aug 28, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.85 | -0.10% |
| Aug 27, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.86 | -0.10% |
| Aug 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.87 | -0.10% |
| Aug 25, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.88 | - |
| Aug 24, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.88 | - |
| Aug 21, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.88 | -0.10% |
| Aug 20, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.89 | -0.20% |
| Aug 19, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | 0.30% |
| Aug 18, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.88 | -0.40% |
| Aug 17, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.92 | -0.30% |
| Aug 14, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.95 | -0.40% |
| Aug 13, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.99 | 0.20% |
| Aug 12, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | - |
| Aug 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | - |
| Aug 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | - |
| Aug 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.97 | 0.30% |
| Aug 6, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.94 | - |
| Aug 5, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.94 | 0.10% |
| Aug 4, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.93 | 0.20% |
| Aug 3, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.91 | 0.10% |
| Jul 31, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.90 | 0.08% |
| Jul 30, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | -0.30% |
| Jul 29, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.92 | -0.10% |
| Jul 28, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.93 | 0.20% |
| Jul 27, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.91 | 0.20% |
| Jul 24, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | 0.20% |
| Jul 23, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.87 | -0.80% |
| Jul 22, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 9.95 | -0.30% |
| Jul 21, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.98 | -0.20% |
| Jul 20, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | -0.10% |
| Jul 17, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.01 | -0.09% |
| Jul 16, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.02 | -0.30% |
| Jul 15, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.05 | -0.10% |
| Jul 14, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.06 | - |
| Jul 13, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.06 | - |
| Jul 10, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.06 | -0.10% |
| Jul 9, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | - |
| Jul 8, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.07 | -0.30% |
| Jul 7, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | -0.20% |
| Jul 6, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | - |
| Jul 2, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | 0.10% |
| Jul 1, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.11 | -0.10% |