MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
3.080
+0.010 (0.33%)
Oct 8, 2025, 1:01 PM EDT - Market open
MGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.08 | 3.09 | 3.08 | 3.08 | - | 0.33% | 13,207 |
| Oct 7, 2025 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -0.97% | 69,411 |
| Oct 6, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | -0.16% | 16,259 |
| Oct 3, 2025 | 3.11 | 3.11 | 3.10 | 3.11 | 3.11 | 0.16% | 13,213 |
| Oct 2, 2025 | 3.10 | 3.11 | 3.09 | 3.10 | 3.10 | - | 46,725 |
| Oct 1, 2025 | 3.12 | 3.13 | 3.10 | 3.10 | 3.10 | -0.64% | 134,220 |
| Sep 30, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | - | 31,976 |
| Sep 29, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | 0.65% | 27,423 |
| Sep 26, 2025 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | - | 20,615 |
| Sep 25, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 0.65% | 69,046 |
| Sep 24, 2025 | 3.07 | 3.10 | 3.07 | 3.08 | 3.08 | -0.32% | 23,409 |
| Sep 23, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | - | 152,724 |
| Sep 22, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | - | 23,858 |
| Sep 19, 2025 | 3.09 | 3.10 | 3.08 | 3.09 | 3.09 | -0.16% | 20,961 |
| Sep 18, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -0.03% | 31,631 |
| Sep 17, 2025 | 3.12 | 3.12 | 3.09 | 3.10 | 3.10 | -0.77% | 30,338 |
| Sep 16, 2025 | 3.10 | 3.12 | 3.08 | 3.12 | 3.12 | 0.32% | 35,858 |
| Sep 15, 2025 | 3.11 | 3.12 | 3.11 | 3.11 | 3.09 | -0.32% | 14,685 |
| Sep 12, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.10 | 0.32% | 24,809 |
| Sep 11, 2025 | 3.11 | 3.12 | 3.10 | 3.11 | 3.09 | 0.48% | 104,502 |
| Sep 10, 2025 | 3.09 | 3.11 | 3.07 | 3.10 | 3.08 | 0.16% | 196,605 |
| Sep 9, 2025 | 3.10 | 3.11 | 3.08 | 3.09 | 3.07 | -0.48% | 56,792 |
| Sep 8, 2025 | 3.10 | 3.11 | 3.09 | 3.11 | 3.09 | 0.16% | 7,326 |
| Sep 5, 2025 | 3.09 | 3.11 | 3.08 | 3.10 | 3.08 | 0.65% | 59,995 |
| Sep 4, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.06 | 0.16% | 44,436 |
| Sep 3, 2025 | 3.06 | 3.09 | 3.06 | 3.08 | 3.06 | 0.49% | 47,225 |
| Sep 2, 2025 | 3.08 | 3.09 | 3.06 | 3.06 | 3.04 | -0.97% | 155,103 |
| Aug 29, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.07 | - | 29,057 |
| Aug 28, 2025 | 3.07 | 3.10 | 3.07 | 3.09 | 3.07 | 0.32% | 52,778 |
| Aug 27, 2025 | 3.07 | 3.10 | 3.06 | 3.08 | 3.06 | 0.65% | 82,427 |
| Aug 26, 2025 | 3.07 | 3.08 | 3.05 | 3.06 | 3.04 | - | 37,919 |
| Aug 25, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.04 | - | 125,553 |
| Aug 22, 2025 | 3.04 | 3.07 | 3.04 | 3.06 | 3.04 | 0.66% | 63,298 |
| Aug 21, 2025 | 3.07 | 3.08 | 2.99 | 3.04 | 3.02 | -0.98% | 314,672 |
| Aug 20, 2025 | 3.06 | 3.10 | 3.06 | 3.07 | 3.05 | -0.32% | 34,043 |
| Aug 19, 2025 | 3.06 | 3.09 | 3.05 | 3.08 | 3.06 | -0.32% | 108,841 |
| Aug 18, 2025 | 3.12 | 3.12 | 3.07 | 3.09 | 3.05 | -0.96% | 168,502 |
| Aug 15, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.08 | 0.32% | 28,371 |
| Aug 14, 2025 | 3.11 | 3.11 | 3.08 | 3.11 | 3.07 | -0.32% | 68,994 |
| Aug 13, 2025 | 3.09 | 3.14 | 3.08 | 3.12 | 3.08 | 1.00% | 124,172 |
| Aug 12, 2025 | 3.10 | 3.11 | 3.09 | 3.09 | 3.05 | -0.35% | 38,368 |
| Aug 11, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.06 | - | 3,738 |
| Aug 8, 2025 | 3.10 | 3.10 | 3.09 | 3.10 | 3.06 | -0.32% | 4,492 |
| Aug 7, 2025 | 3.08 | 3.12 | 3.08 | 3.11 | 3.07 | 0.32% | 70,620 |
| Aug 6, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.06 | 0.16% | 30,614 |
| Aug 5, 2025 | 3.09 | 3.10 | 3.06 | 3.10 | 3.06 | -0.16% | 44,094 |
| Aug 4, 2025 | 3.09 | 3.11 | 3.07 | 3.10 | 3.06 | 0.65% | 45,742 |
| Aug 1, 2025 | 3.07 | 3.09 | 3.07 | 3.08 | 3.04 | 0.33% | 76,501 |
| Jul 31, 2025 | 3.08 | 3.11 | 3.07 | 3.07 | 3.03 | -1.29% | 58,859 |
| Jul 30, 2025 | 3.10 | 3.13 | 3.06 | 3.11 | 3.07 | 0.97% | 105,714 |