MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
3.030
+0.009 (0.31%)
Dec 16, 2025, 4:00 PM EST - Market closed
MGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 3.02 | 3.03 | 3.02 | 3.03 | 3.03 | -0.33% | 91,861 |
| Dec 15, 2025 | 3.06 | 3.07 | 3.04 | 3.04 | 3.02 | -0.33% | 52,753 |
| Dec 12, 2025 | 3.04 | 3.05 | 3.03 | 3.05 | 3.03 | 0.16% | 87,189 |
| Dec 11, 2025 | 3.05 | 3.07 | 3.04 | 3.05 | 3.03 | -0.16% | 37,975 |
| Dec 10, 2025 | 3.04 | 3.07 | 3.04 | 3.05 | 3.03 | - | 63,466 |
| Dec 9, 2025 | 3.06 | 3.08 | 3.05 | 3.05 | 3.03 | - | 51,335 |
| Dec 8, 2025 | 3.07 | 3.08 | 3.05 | 3.05 | 3.03 | -0.65% | 101,312 |
| Dec 5, 2025 | 3.09 | 3.10 | 3.07 | 3.07 | 3.05 | -1.29% | 44,049 |
| Dec 4, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | 3.09 | 0.65% | 18,938 |
| Dec 3, 2025 | 3.09 | 3.11 | 3.09 | 3.09 | 3.07 | -0.80% | 26,233 |
| Dec 2, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.10 | - | 52,284 |
| Dec 1, 2025 | 3.12 | 3.12 | 3.11 | 3.12 | 3.10 | -0.48% | 16,411 |
| Nov 28, 2025 | 3.11 | 3.13 | 3.09 | 3.13 | 3.11 | 0.97% | 123,805 |
| Nov 26, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.08 | -0.16% | 21,699 |
| Nov 25, 2025 | 3.10 | 3.11 | 3.10 | 3.11 | 3.09 | 0.49% | 11,496 |
| Nov 24, 2025 | 3.08 | 3.10 | 3.07 | 3.09 | 3.07 | 0.65% | 43,409 |
| Nov 21, 2025 | 3.11 | 3.11 | 3.07 | 3.07 | 3.05 | -1.29% | 18,179 |
| Nov 20, 2025 | 3.08 | 3.11 | 3.08 | 3.11 | 3.09 | 0.97% | 63,104 |
| Nov 19, 2025 | 3.11 | 3.11 | 3.07 | 3.08 | 3.06 | -0.81% | 48,922 |
| Nov 18, 2025 | 3.10 | 3.11 | 3.09 | 3.11 | 3.09 | 0.16% | 32,956 |
| Nov 17, 2025 | 3.11 | 3.11 | 3.09 | 3.10 | 3.06 | -0.32% | 32,669 |
| Nov 14, 2025 | 3.09 | 3.12 | 3.07 | 3.11 | 3.07 | 0.97% | 132,374 |
| Nov 13, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.04 | -0.32% | 82,280 |
| Nov 12, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.05 | 0.65% | 33,804 |
| Nov 11, 2025 | 3.05 | 3.09 | 3.05 | 3.07 | 3.03 | - | 24,604 |
| Nov 10, 2025 | 3.08 | 3.08 | 3.06 | 3.07 | 3.03 | -0.32% | 28,269 |
| Nov 7, 2025 | 3.08 | 3.09 | 3.07 | 3.08 | 3.04 | -0.32% | 25,020 |
| Nov 6, 2025 | 3.06 | 3.10 | 3.06 | 3.09 | 3.05 | 1.31% | 92,919 |
| Nov 5, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.01 | -0.65% | 32,156 |
| Nov 4, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 3.03 | 0.33% | 10,880 |
| Nov 3, 2025 | 3.06 | 3.06 | 3.05 | 3.06 | 3.02 | -0.33% | 31,026 |
| Oct 31, 2025 | 3.07 | 3.07 | 3.05 | 3.07 | 3.03 | 0.82% | 32,966 |
| Oct 30, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 3.01 | 0.16% | 29,877 |
| Oct 29, 2025 | 3.08 | 3.08 | 3.03 | 3.04 | 3.00 | -1.62% | 94,326 |
| Oct 28, 2025 | 3.06 | 3.09 | 3.05 | 3.09 | 3.05 | 0.32% | 99,564 |
| Oct 27, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.04 | - | 16,380 |
| Oct 24, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.04 | 0.65% | 55,421 |
| Oct 23, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 3.02 | -0.65% | 17,548 |
| Oct 22, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.04 | -0.65% | 18,553 |
| Oct 21, 2025 | 3.07 | 3.10 | 3.06 | 3.10 | 3.06 | 1.64% | 44,566 |
| Oct 20, 2025 | 3.06 | 3.08 | 3.04 | 3.05 | 3.01 | -0.33% | 79,497 |
| Oct 17, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 3.02 | -0.65% | 12,414 |
| Oct 16, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.04 | 0.16% | 24,928 |
| Oct 15, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.04 | 0.13% | 18,866 |
| Oct 14, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.03 | -0.61% | 7,537 |
| Oct 13, 2025 | 3.09 | 3.10 | 3.08 | 3.09 | 3.03 | - | 23,597 |
| Oct 10, 2025 | 3.09 | 3.10 | 3.09 | 3.09 | 3.03 | 0.32% | 18,119 |
| Oct 9, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.02 | -0.32% | 16,775 |
| Oct 8, 2025 | 3.08 | 3.09 | 3.07 | 3.09 | 3.03 | 0.65% | 50,559 |
| Oct 7, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.01 | -0.97% | 69,411 |