MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
2.970
+0.010 (0.34%)
Mar 6, 2026, 4:00 PM EST - Market closed
MGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.97 | 2.97 | 2.95 | 2.97 | 2.97 | 0.34% | 29,267 |
| Mar 5, 2026 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | 0.34% | 79,618 |
| Mar 4, 2026 | 2.92 | 2.96 | 2.92 | 2.95 | 2.95 | 1.03% | 159,243 |
| Mar 3, 2026 | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -2.01% | 379,462 |
| Mar 2, 2026 | 3.00 | 3.00 | 2.97 | 2.98 | 2.98 | -0.33% | 120,222 |
| Feb 27, 2026 | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | -0.66% | 164,911 |
| Feb 26, 2026 | 3.00 | 3.01 | 2.98 | 3.01 | 3.01 | 0.50% | 49,930 |
| Feb 25, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 1.18% | 148,495 |
| Feb 24, 2026 | 3.04 | 3.05 | 2.93 | 2.96 | 2.96 | -1.99% | 309,889 |
| Feb 23, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | -0.66% | 19,037 |
| Feb 20, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | - | 101,701 |
| Feb 19, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 0.33% | 31,081 |
| Feb 18, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | - | 43,024 |
| Feb 17, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | -0.33% | 64,890 |
| Feb 13, 2026 | 3.03 | 3.06 | 3.03 | 3.04 | 3.02 | -0.33% | 15,348 |
| Feb 12, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.03 | 0.33% | 34,322 |
| Feb 11, 2026 | 3.03 | 3.04 | 3.01 | 3.04 | 3.02 | 0.33% | 43,440 |
| Feb 10, 2026 | 3.02 | 3.05 | 3.02 | 3.03 | 3.01 | 0.33% | 177,384 |
| Feb 9, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 3.00 | 0.17% | 15,239 |
| Feb 6, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 3.00 | - | 9,658 |
| Feb 5, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 3.00 | 0.50% | 26,391 |
| Feb 4, 2026 | 2.99 | 3.02 | 2.99 | 3.00 | 2.98 | -0.33% | 26,211 |
| Feb 3, 2026 | 3.00 | 3.02 | 3.00 | 3.01 | 2.99 | -0.33% | 131,011 |
| Feb 2, 2026 | 3.03 | 3.04 | 3.01 | 3.02 | 3.00 | -0.66% | 78,399 |
| Jan 30, 2026 | 3.03 | 3.05 | 3.01 | 3.04 | 3.02 | 0.66% | 150,872 |
| Jan 29, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 3.00 | 0.33% | 75,097 |
| Jan 28, 2026 | 3.01 | 3.03 | 3.01 | 3.01 | 2.99 | -0.17% | 40,702 |
| Jan 27, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.00 | -0.17% | 24,065 |
| Jan 26, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 3.00 | - | 24,253 |
| Jan 23, 2026 | 3.02 | 3.03 | 3.01 | 3.02 | 3.00 | -0.17% | 45,129 |
| Jan 22, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | 3.01 | -0.17% | 12,888 |
| Jan 21, 2026 | 3.01 | 3.03 | 3.01 | 3.03 | 3.01 | 0.63% | 73,296 |
| Jan 20, 2026 | 3.01 | 3.02 | 3.01 | 3.01 | 2.99 | -0.95% | 24,146 |
| Jan 16, 2026 | 3.04 | 3.05 | 3.03 | 3.04 | 3.00 | -0.33% | 90,941 |
| Jan 15, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.01 | - | 40,901 |
| Jan 14, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 3.01 | 0.16% | 128,360 |
| Jan 13, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.01 | -0.16% | 58,647 |
| Jan 12, 2026 | 3.04 | 3.05 | 3.04 | 3.05 | 3.01 | 0.49% | 96,463 |
| Jan 9, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.00 | 0.50% | 66,433 |
| Jan 8, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 2.98 | - | 30,606 |
| Jan 7, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 2.98 | - | 30,143 |
| Jan 6, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 2.98 | -0.33% | 33,644 |
| Jan 5, 2026 | 3.03 | 3.03 | 3.02 | 3.03 | 2.99 | 0.33% | 32,344 |
| Jan 2, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 2.98 | -0.17% | 58,978 |
| Dec 31, 2025 | 3.04 | 3.04 | 3.02 | 3.03 | 2.99 | -0.49% | 33,994 |
| Dec 30, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | 3.00 | - | 26,636 |
| Dec 29, 2025 | 3.03 | 3.04 | 3.02 | 3.04 | 3.00 | 0.66% | 115,342 |
| Dec 26, 2025 | 2.99 | 3.04 | 2.99 | 3.02 | 2.98 | 0.33% | 142,670 |
| Dec 24, 2025 | 3.00 | 3.01 | 2.98 | 3.01 | 2.97 | 0.33% | 157,715 |
| Dec 23, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 2.96 | 1.01% | 561,662 |