MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
2.970
+0.010 (0.34%)
Mar 6, 2026, 4:00 PM EST - Market closed
MGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.97 | 2.97 | 2.95 | 2.97 | 2.97 | 0.34% | 29,267 |
| Mar 5, 2026 | 2.96 | 2.96 | 2.94 | 2.96 | 2.96 | 0.34% | 79,618 |
| Mar 4, 2026 | 2.92 | 2.96 | 2.92 | 2.95 | 2.95 | 1.03% | 159,243 |
| Mar 3, 2026 | 2.95 | 2.96 | 2.91 | 2.92 | 2.92 | -2.01% | 379,462 |
| Mar 2, 2026 | 3.00 | 3.00 | 2.97 | 2.98 | 2.98 | -0.33% | 120,222 |
| Feb 27, 2026 | 2.99 | 3.01 | 2.98 | 2.99 | 2.99 | -0.66% | 164,911 |
| Feb 26, 2026 | 3.00 | 3.01 | 2.98 | 3.01 | 3.01 | 0.50% | 49,930 |
| Feb 25, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 1.18% | 148,495 |
| Feb 24, 2026 | 3.04 | 3.05 | 2.93 | 2.96 | 2.96 | -1.99% | 309,889 |
| Feb 23, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 3.02 | -0.66% | 19,037 |
| Feb 20, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.04 | - | 101,701 |
| Feb 19, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 0.33% | 31,081 |
| Feb 18, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | - | 43,024 |
| Feb 17, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 3.03 | -0.33% | 64,890 |
| Feb 13, 2026 | 3.03 | 3.06 | 3.03 | 3.04 | 3.02 | -0.33% | 15,348 |
| Feb 12, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.03 | 0.33% | 34,322 |
| Feb 11, 2026 | 3.03 | 3.04 | 3.01 | 3.04 | 3.02 | 0.33% | 43,440 |
| Feb 10, 2026 | 3.02 | 3.05 | 3.02 | 3.03 | 3.01 | 0.33% | 177,384 |
| Feb 9, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 3.00 | 0.17% | 15,239 |
| Feb 6, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 3.00 | - | 9,658 |
| Feb 5, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 3.00 | 0.50% | 26,391 |
| Feb 4, 2026 | 2.99 | 3.02 | 2.99 | 3.00 | 2.98 | -0.33% | 26,211 |
| Feb 3, 2026 | 3.00 | 3.02 | 3.00 | 3.01 | 2.99 | -0.33% | 131,011 |
| Feb 2, 2026 | 3.03 | 3.04 | 3.01 | 3.02 | 3.00 | -0.66% | 78,399 |
| Jan 30, 2026 | 3.03 | 3.05 | 3.01 | 3.04 | 3.02 | 0.66% | 150,872 |
| Jan 29, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 3.00 | 0.33% | 75,097 |
| Jan 28, 2026 | 3.01 | 3.03 | 3.01 | 3.01 | 2.99 | -0.17% | 40,702 |
| Jan 27, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 3.00 | -0.17% | 24,065 |
| Jan 26, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 3.00 | - | 24,253 |
| Jan 23, 2026 | 3.02 | 3.03 | 3.01 | 3.02 | 3.00 | -0.17% | 45,129 |
| Jan 22, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | 3.01 | -0.17% | 12,888 |
| Jan 21, 2026 | 3.01 | 3.03 | 3.01 | 3.03 | 3.01 | 0.63% | 73,296 |
| Jan 20, 2026 | 3.01 | 3.02 | 3.01 | 3.01 | 2.99 | -0.95% | 24,146 |
| Jan 16, 2026 | 3.04 | 3.05 | 3.03 | 3.04 | 3.00 | -0.33% | 90,941 |
| Jan 15, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 3.01 | - | 40,901 |
| Jan 14, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 3.01 | 0.16% | 128,360 |
| Jan 13, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 3.01 | -0.16% | 58,647 |
| Jan 12, 2026 | 3.04 | 3.05 | 3.04 | 3.05 | 3.01 | 0.49% | 96,463 |
| Jan 9, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 3.00 | 0.50% | 66,433 |
| Jan 8, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 2.98 | - | 30,606 |
| Jan 7, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 2.98 | - | 30,143 |
| Jan 6, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 2.98 | -0.33% | 33,644 |
| Jan 5, 2026 | 3.03 | 3.03 | 3.02 | 3.03 | 2.99 | 0.33% | 32,344 |
| Jan 2, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 2.98 | -0.17% | 58,978 |
| Dec 31, 2025 | 3.04 | 3.04 | 3.02 | 3.03 | 2.99 | -0.49% | 33,994 |
| Dec 30, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | 3.00 | - | 26,636 |
| Dec 29, 2025 | 3.03 | 3.04 | 3.02 | 3.04 | 3.00 | 0.66% | 115,342 |
| Dec 26, 2025 | 2.99 | 3.04 | 2.99 | 3.02 | 2.98 | 0.33% | 142,670 |
| Dec 24, 2025 | 3.00 | 3.01 | 2.98 | 3.01 | 2.97 | 0.33% | 157,715 |
| Dec 23, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 2.96 | 1.01% | 561,662 |
| Dec 22, 2025 | 2.96 | 2.98 | 2.96 | 2.97 | 2.93 | -0.34% | 502,970 |
| Dec 19, 2025 | 3.00 | 3.00 | 2.96 | 2.98 | 2.94 | -0.33% | 373,102 |
| Dec 18, 2025 | 3.02 | 3.04 | 2.97 | 2.99 | 2.95 | -0.99% | 250,066 |
| Dec 17, 2025 | 3.04 | 3.06 | 3.01 | 3.02 | 2.98 | -0.33% | 229,637 |
| Dec 16, 2025 | 3.02 | 3.03 | 3.02 | 3.03 | 2.99 | -0.33% | 91,861 |
| Dec 15, 2025 | 3.06 | 3.07 | 3.04 | 3.04 | 2.98 | -0.33% | 52,753 |
| Dec 12, 2025 | 3.04 | 3.05 | 3.03 | 3.05 | 2.99 | 0.16% | 87,189 |
| Dec 11, 2025 | 3.05 | 3.07 | 3.04 | 3.05 | 2.99 | -0.16% | 37,975 |
| Dec 10, 2025 | 3.04 | 3.07 | 3.04 | 3.05 | 2.99 | - | 63,466 |
| Dec 9, 2025 | 3.06 | 3.08 | 3.05 | 3.05 | 2.99 | - | 51,335 |
| Dec 8, 2025 | 3.07 | 3.08 | 3.05 | 3.05 | 2.99 | -0.65% | 101,312 |
| Dec 5, 2025 | 3.09 | 3.10 | 3.07 | 3.07 | 3.01 | -1.29% | 44,049 |
| Dec 4, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | 3.05 | 0.65% | 18,938 |
| Dec 3, 2025 | 3.09 | 3.11 | 3.09 | 3.09 | 3.03 | -0.80% | 26,233 |
| Dec 2, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.06 | - | 52,284 |
| Dec 1, 2025 | 3.12 | 3.12 | 3.11 | 3.12 | 3.06 | -0.48% | 16,411 |
| Nov 28, 2025 | 3.11 | 3.13 | 3.09 | 3.13 | 3.07 | 0.97% | 123,805 |
| Nov 26, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.04 | -0.16% | 21,699 |
| Nov 25, 2025 | 3.10 | 3.11 | 3.10 | 3.11 | 3.05 | 0.49% | 11,496 |
| Nov 24, 2025 | 3.08 | 3.10 | 3.07 | 3.09 | 3.03 | 0.65% | 43,409 |
| Nov 21, 2025 | 3.11 | 3.11 | 3.07 | 3.07 | 3.01 | -1.29% | 18,179 |
| Nov 20, 2025 | 3.08 | 3.11 | 3.08 | 3.11 | 3.05 | 0.97% | 63,104 |
| Nov 19, 2025 | 3.11 | 3.11 | 3.07 | 3.08 | 3.02 | -0.81% | 48,922 |
| Nov 18, 2025 | 3.10 | 3.11 | 3.09 | 3.11 | 3.05 | 0.16% | 32,956 |
| Nov 17, 2025 | 3.11 | 3.11 | 3.09 | 3.10 | 3.02 | -0.32% | 32,669 |
| Nov 14, 2025 | 3.09 | 3.12 | 3.07 | 3.11 | 3.03 | 0.97% | 132,374 |
| Nov 13, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | 3.00 | -0.32% | 82,280 |
| Nov 12, 2025 | 3.08 | 3.09 | 3.08 | 3.09 | 3.01 | 0.65% | 33,804 |
| Nov 11, 2025 | 3.05 | 3.09 | 3.05 | 3.07 | 2.99 | - | 24,604 |
| Nov 10, 2025 | 3.08 | 3.08 | 3.06 | 3.07 | 2.99 | -0.32% | 28,269 |
| Nov 7, 2025 | 3.08 | 3.09 | 3.07 | 3.08 | 3.00 | -0.32% | 25,020 |
| Nov 6, 2025 | 3.06 | 3.10 | 3.06 | 3.09 | 3.01 | 1.31% | 92,919 |
| Nov 5, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 2.97 | -0.65% | 32,156 |
| Nov 4, 2025 | 3.05 | 3.07 | 3.05 | 3.07 | 2.99 | 0.33% | 10,880 |
| Nov 3, 2025 | 3.06 | 3.06 | 3.05 | 3.06 | 2.98 | -0.33% | 31,026 |
| Oct 31, 2025 | 3.07 | 3.07 | 3.05 | 3.07 | 2.99 | 0.82% | 32,966 |
| Oct 30, 2025 | 3.06 | 3.06 | 3.04 | 3.05 | 2.97 | 0.16% | 29,877 |
| Oct 29, 2025 | 3.08 | 3.08 | 3.03 | 3.04 | 2.96 | -1.62% | 94,326 |
| Oct 28, 2025 | 3.06 | 3.09 | 3.05 | 3.09 | 3.01 | 0.32% | 99,564 |
| Oct 27, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.00 | - | 16,380 |
| Oct 24, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.00 | 0.65% | 55,421 |
| Oct 23, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 2.98 | -0.65% | 17,548 |
| Oct 22, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.00 | -0.65% | 18,553 |
| Oct 21, 2025 | 3.07 | 3.10 | 3.06 | 3.10 | 3.02 | 1.64% | 44,566 |
| Oct 20, 2025 | 3.06 | 3.08 | 3.04 | 3.05 | 2.97 | -0.33% | 79,497 |
| Oct 17, 2025 | 3.07 | 3.08 | 3.06 | 3.06 | 2.98 | -0.65% | 12,414 |
| Oct 16, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.00 | 0.16% | 24,928 |
| Oct 15, 2025 | 3.09 | 3.09 | 3.07 | 3.08 | 3.00 | 0.13% | 18,866 |
| Oct 14, 2025 | 3.08 | 3.08 | 3.07 | 3.07 | 2.99 | -0.61% | 7,537 |
| Oct 13, 2025 | 3.09 | 3.10 | 3.08 | 3.09 | 2.99 | - | 23,597 |