MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
3.090
+0.010 (0.32%)
Oct 28, 2025, 4:00 PM EDT - Market closed
MGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 3.06 | 3.09 | 3.05 | 3.09 | 3.09 | 0.32% | 99,564 |
| Oct 27, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | - | 16,380 |
| Oct 24, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 55,421 |
| Oct 23, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 17,548 |
| Oct 22, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | -0.65% | 18,553 |
| Oct 21, 2025 | 3.07 | 3.10 | 3.06 | 3.10 | 3.10 | 1.64% | 44,566 |
| Oct 20, 2025 | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | -0.33% | 79,497 |
| Oct 17, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 12,414 |
| Oct 16, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | 0.16% | 24,928 |
| Oct 15, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.08 | 0.13% | 18,866 |
| Oct 14, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.61% | 7,537 |
| Oct 13, 2025 | 3.09 | 3.10 | 3.08 | 3.09 | 3.07 | - | 23,597 |
| Oct 10, 2025 | 3.09 | 3.10 | 3.09 | 3.09 | 3.07 | 0.32% | 18,119 |
| Oct 9, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.06 | -0.32% | 16,775 |
| Oct 8, 2025 | 3.08 | 3.09 | 3.07 | 3.09 | 3.07 | 0.65% | 50,559 |
| Oct 7, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.05 | -0.97% | 69,411 |
| Oct 6, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.08 | -0.16% | 16,259 |
| Oct 3, 2025 | 3.11 | 3.11 | 3.10 | 3.11 | 3.09 | 0.16% | 13,213 |
| Oct 2, 2025 | 3.10 | 3.11 | 3.09 | 3.10 | 3.08 | - | 46,725 |
| Oct 1, 2025 | 3.12 | 3.13 | 3.10 | 3.10 | 3.08 | -0.64% | 134,220 |
| Sep 30, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.10 | - | 31,976 |
| Sep 29, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.10 | 0.65% | 27,423 |
| Sep 26, 2025 | 3.10 | 3.10 | 3.09 | 3.10 | 3.08 | - | 20,615 |
| Sep 25, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.08 | 0.65% | 69,046 |
| Sep 24, 2025 | 3.07 | 3.10 | 3.07 | 3.08 | 3.06 | -0.32% | 23,409 |
| Sep 23, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.07 | - | 152,724 |
| Sep 22, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.07 | - | 23,858 |
| Sep 19, 2025 | 3.09 | 3.10 | 3.08 | 3.09 | 3.07 | -0.16% | 20,961 |
| Sep 18, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.08 | -0.03% | 31,631 |
| Sep 17, 2025 | 3.12 | 3.12 | 3.09 | 3.10 | 3.08 | -0.77% | 30,338 |
| Sep 16, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.10 | 0.32% | 35,858 |
| Sep 15, 2025 | 3.11 | 3.12 | 3.11 | 3.11 | 3.07 | -0.32% | 14,685 |
| Sep 12, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.08 | 0.32% | 24,809 |
| Sep 11, 2025 | 3.11 | 3.12 | 3.10 | 3.11 | 3.07 | 0.48% | 104,502 |
| Sep 10, 2025 | 3.09 | 3.11 | 3.07 | 3.10 | 3.06 | 0.16% | 196,605 |
| Sep 9, 2025 | 3.10 | 3.11 | 3.08 | 3.09 | 3.05 | -0.48% | 56,792 |
| Sep 8, 2025 | 3.10 | 3.11 | 3.09 | 3.11 | 3.07 | 0.16% | 7,326 |
| Sep 5, 2025 | 3.09 | 3.11 | 3.08 | 3.10 | 3.06 | 0.65% | 59,995 |
| Sep 4, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.04 | 0.16% | 44,436 |
| Sep 3, 2025 | 3.06 | 3.09 | 3.06 | 3.08 | 3.04 | 0.49% | 47,225 |
| Sep 2, 2025 | 3.08 | 3.09 | 3.06 | 3.06 | 3.02 | -0.97% | 155,103 |
| Aug 29, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.05 | - | 29,057 |
| Aug 28, 2025 | 3.07 | 3.10 | 3.07 | 3.09 | 3.05 | 0.32% | 52,778 |
| Aug 27, 2025 | 3.07 | 3.10 | 3.06 | 3.08 | 3.04 | 0.65% | 82,427 |
| Aug 26, 2025 | 3.07 | 3.08 | 3.05 | 3.06 | 3.02 | - | 37,919 |
| Aug 25, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.02 | - | 125,553 |
| Aug 22, 2025 | 3.04 | 3.07 | 3.04 | 3.06 | 3.02 | 0.66% | 63,298 |
| Aug 21, 2025 | 3.07 | 3.08 | 2.99 | 3.04 | 3.00 | -0.98% | 314,672 |
| Aug 20, 2025 | 3.06 | 3.10 | 3.06 | 3.07 | 3.03 | -0.32% | 34,043 |
| Aug 19, 2025 | 3.06 | 3.09 | 3.05 | 3.08 | 3.04 | -0.32% | 108,841 |