MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
3.060
-0.010 (-0.33%)
Jul 23, 2025, 9:30 AM - Market open
MGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 3.07 | 3.08 | 3.06 | 3.07 | 3.07 | - | 14,192 |
| Jul 21, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.07 | 0.66% | 30,779 |
| Jul 18, 2025 | 3.06 | 3.07 | 3.05 | 3.05 | 3.05 | -0.33% | 41,275 |
| Jul 17, 2025 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | 0.16% | 66,731 |
| Jul 16, 2025 | 3.06 | 3.07 | 3.04 | 3.06 | 3.06 | -0.16% | 586,057 |
| Jul 15, 2025 | 3.07 | 3.07 | 3.05 | 3.06 | 3.06 | -0.33% | 53,234 |
| Jul 14, 2025 | 3.07 | 3.09 | 3.05 | 3.07 | 3.05 | -0.32% | 38,849 |
| Jul 11, 2025 | 3.10 | 3.11 | 3.05 | 3.08 | 3.06 | -0.32% | 118,162 |
| Jul 10, 2025 | 3.08 | 3.11 | 3.08 | 3.09 | 3.07 | -0.64% | 54,410 |
| Jul 9, 2025 | 3.09 | 3.12 | 3.07 | 3.11 | 3.09 | 0.32% | 35,718 |
| Jul 8, 2025 | 3.11 | 3.11 | 3.09 | 3.10 | 3.08 | - | 38,736 |
| Jul 7, 2025 | 3.10 | 3.13 | 3.10 | 3.10 | 3.08 | -0.39% | 43,901 |
| Jul 3, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.09 | -0.26% | 398 |
| Jul 2, 2025 | 3.13 | 3.14 | 3.09 | 3.12 | 3.10 | -0.48% | 25,192 |
| Jul 1, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.12 | 0.48% | 181,751 |
| Jun 30, 2025 | 3.13 | 3.13 | 3.10 | 3.12 | 3.10 | - | 48,915 |
| Jun 27, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.10 | - | 15,643 |
| Jun 26, 2025 | 3.07 | 3.13 | 3.07 | 3.12 | 3.10 | 1.46% | 218,523 |
| Jun 25, 2025 | 3.08 | 3.08 | 3.07 | 3.08 | 3.06 | -0.16% | 38,438 |
| Jun 24, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.06 | 0.16% | 29,322 |
| Jun 23, 2025 | 3.07 | 3.08 | 3.07 | 3.08 | 3.06 | 0.16% | 49,241 |
| Jun 20, 2025 | 3.07 | 3.08 | 3.06 | 3.07 | 3.05 | 0.33% | 24,370 |
| Jun 18, 2025 | 3.05 | 3.08 | 3.03 | 3.06 | 3.04 | -0.65% | 84,679 |
| Jun 17, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.06 | 0.33% | 32,394 |
| Jun 16, 2025 | 3.08 | 3.10 | 3.06 | 3.07 | 3.03 | - | 24,429 |
| Jun 13, 2025 | 3.06 | 3.10 | 3.06 | 3.07 | 3.03 | -0.65% | 36,092 |
| Jun 12, 2025 | 3.09 | 3.10 | 3.08 | 3.09 | 3.05 | - | 28,902 |
| Jun 11, 2025 | 3.07 | 3.10 | 3.06 | 3.09 | 3.05 | 0.32% | 29,587 |
| Jun 10, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.04 | 0.65% | 69,544 |
| Jun 9, 2025 | 3.07 | 3.07 | 3.05 | 3.06 | 3.02 | 0.03% | 18,664 |
| Jun 6, 2025 | 3.07 | 3.08 | 3.05 | 3.06 | 3.02 | -0.68% | 23,008 |
| Jun 5, 2025 | 3.07 | 3.09 | 3.07 | 3.08 | 3.04 | 0.65% | 54,032 |
| Jun 4, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.02 | -0.33% | 31,333 |
| Jun 3, 2025 | 3.09 | 3.09 | 3.05 | 3.07 | 3.03 | - | 66,254 |
| Jun 2, 2025 | 3.06 | 3.10 | 3.06 | 3.07 | 3.03 | 0.16% | 75,919 |
| May 30, 2025 | 3.07 | 3.07 | 3.05 | 3.07 | 3.03 | 0.16% | 62,269 |
| May 29, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | 3.02 | - | 65,011 |
| May 28, 2025 | 3.05 | 3.08 | 3.04 | 3.06 | 3.02 | - | 76,110 |
| May 27, 2025 | 3.07 | 3.07 | 3.06 | 3.06 | 3.02 | -0.33% | 16,809 |
| May 23, 2025 | 3.07 | 3.08 | 3.06 | 3.07 | 3.03 | 0.66% | 46,044 |
| May 22, 2025 | 3.07 | 3.08 | 3.03 | 3.05 | 3.01 | -0.97% | 204,897 |
| May 21, 2025 | 3.05 | 3.08 | 3.04 | 3.08 | 3.04 | 1.32% | 995,960 |
| May 20, 2025 | 3.04 | 3.06 | 3.04 | 3.04 | 3.00 | -0.49% | 69,547 |
| May 19, 2025 | 3.05 | 3.06 | 3.04 | 3.06 | 3.02 | - | 44,511 |
| May 16, 2025 | 3.06 | 3.06 | 3.05 | 3.06 | 3.02 | 0.16% | 34,431 |
| May 15, 2025 | 3.05 | 3.07 | 3.05 | 3.05 | 3.01 | 0.16% | 44,989 |
| May 14, 2025 | 3.07 | 3.08 | 3.04 | 3.05 | 3.01 | -0.16% | 50,765 |
| May 13, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.01 | -0.65% | 34,251 |
| May 12, 2025 | 3.09 | 3.10 | 3.06 | 3.07 | 3.01 | -0.65% | 77,904 |
| May 9, 2025 | 3.09 | 3.11 | 3.09 | 3.09 | 3.03 | -0.48% | 21,019 |