MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
2.900
-0.030 (-1.02%)
Mar 27, 2026, 9:35 AM EDT - Market open
MGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -1.01% | 48,835 |
| Mar 25, 2026 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | 1.02% | 98,044 |
| Mar 24, 2026 | 2.93 | 2.93 | 2.92 | 2.93 | 2.93 | -0.34% | 42,179 |
| Mar 23, 2026 | 2.93 | 2.94 | 2.92 | 2.94 | 2.94 | 0.34% | 39,845 |
| Mar 20, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.93 | -0.34% | 71,276 |
| Mar 19, 2026 | 2.94 | 2.96 | 2.94 | 2.94 | 2.94 | -0.68% | 74,368 |
| Mar 18, 2026 | 2.95 | 2.97 | 2.95 | 2.96 | 2.96 | -0.34% | 11,021 |
| Mar 17, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 0.34% | 19,957 |
| Mar 16, 2026 | 2.95 | 2.97 | 2.95 | 2.96 | 2.94 | - | 8,383 |
| Mar 13, 2026 | 2.96 | 2.96 | 2.95 | 2.96 | 2.94 | 0.68% | 92,052 |
| Mar 12, 2026 | 2.96 | 2.96 | 2.93 | 2.94 | 2.92 | -0.17% | 6,158 |
| Mar 11, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.93 | -0.51% | 11,351 |
| Mar 10, 2026 | 2.96 | 2.96 | 2.94 | 2.96 | 2.94 | 0.68% | 286,220 |
| Mar 9, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.92 | -1.01% | 280,950 |
| Mar 6, 2026 | 2.97 | 2.97 | 2.95 | 2.97 | 2.95 | 0.34% | 29,267 |
| Mar 5, 2026 | 2.96 | 2.96 | 2.94 | 2.96 | 2.94 | 0.34% | 79,618 |
| Mar 4, 2026 | 2.92 | 2.96 | 2.92 | 2.95 | 2.93 | 1.03% | 159,243 |
| Mar 3, 2026 | 2.95 | 2.96 | 2.91 | 2.92 | 2.90 | -2.01% | 379,462 |
| Mar 2, 2026 | 3.00 | 3.00 | 2.97 | 2.98 | 2.96 | -0.33% | 120,222 |
| Feb 27, 2026 | 2.99 | 3.01 | 2.98 | 2.99 | 2.97 | -0.66% | 164,911 |
| Feb 26, 2026 | 3.00 | 3.01 | 2.98 | 3.01 | 2.99 | 0.50% | 49,930 |
| Feb 25, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 2.98 | 1.18% | 148,495 |
| Feb 24, 2026 | 3.04 | 3.05 | 2.93 | 2.96 | 2.94 | -1.99% | 309,889 |
| Feb 23, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.00 | -0.66% | 19,037 |
| Feb 20, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.02 | - | 101,701 |
| Feb 19, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.02 | 0.33% | 31,081 |
| Feb 18, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.01 | - | 43,024 |
| Feb 17, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.01 | -0.33% | 64,890 |
| Feb 13, 2026 | 3.03 | 3.06 | 3.03 | 3.04 | 3.00 | -0.33% | 15,348 |
| Feb 12, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.01 | 0.33% | 34,322 |
| Feb 11, 2026 | 3.03 | 3.04 | 3.01 | 3.04 | 3.00 | 0.33% | 43,440 |
| Feb 10, 2026 | 3.02 | 3.05 | 3.02 | 3.03 | 2.99 | 0.33% | 177,384 |
| Feb 9, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 2.98 | 0.17% | 15,239 |
| Feb 6, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 2.98 | - | 9,658 |
| Feb 5, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 2.98 | 0.50% | 26,391 |
| Feb 4, 2026 | 2.99 | 3.02 | 2.99 | 3.00 | 2.96 | -0.33% | 26,211 |
| Feb 3, 2026 | 3.00 | 3.02 | 3.00 | 3.01 | 2.97 | -0.33% | 131,011 |
| Feb 2, 2026 | 3.03 | 3.04 | 3.01 | 3.02 | 2.98 | -0.66% | 78,399 |
| Jan 30, 2026 | 3.03 | 3.05 | 3.01 | 3.04 | 3.00 | 0.66% | 150,872 |
| Jan 29, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 2.98 | 0.33% | 75,097 |
| Jan 28, 2026 | 3.01 | 3.03 | 3.01 | 3.01 | 2.97 | -0.17% | 40,702 |
| Jan 27, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 2.98 | -0.17% | 24,065 |
| Jan 26, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 2.98 | - | 24,253 |
| Jan 23, 2026 | 3.02 | 3.03 | 3.01 | 3.02 | 2.98 | -0.17% | 45,129 |
| Jan 22, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | 2.99 | -0.17% | 12,888 |
| Jan 21, 2026 | 3.01 | 3.03 | 3.01 | 3.03 | 2.99 | 0.63% | 73,296 |
| Jan 20, 2026 | 3.01 | 3.02 | 3.01 | 3.01 | 2.97 | -0.95% | 24,146 |
| Jan 16, 2026 | 3.04 | 3.05 | 3.03 | 3.04 | 2.98 | -0.33% | 90,941 |
| Jan 15, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 2.99 | - | 40,901 |
| Jan 14, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 2.99 | 0.16% | 128,360 |