MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
2.889
-0.021 (-0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
2.930
+0.041 (1.43%)
After-hours: Apr 28, 2026, 7:35 PM EDT
MGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.92 | 2.92 | 2.88 | 2.89 | 2.89 | -0.72% | 28,964 |
| Apr 27, 2026 | 2.94 | 2.94 | 2.89 | 2.91 | 2.91 | - | 33,170 |
| Apr 24, 2026 | 2.90 | 2.92 | 2.90 | 2.91 | 2.91 | 0.34% | 14,880 |
| Apr 23, 2026 | 2.91 | 2.92 | 2.89 | 2.90 | 2.90 | -0.34% | 51,087 |
| Apr 22, 2026 | 2.91 | 2.92 | 2.90 | 2.91 | 2.91 | -0.34% | 50,618 |
| Apr 21, 2026 | 2.90 | 2.94 | 2.89 | 2.92 | 2.92 | 0.34% | 73,939 |
| Apr 20, 2026 | 2.91 | 2.92 | 2.91 | 2.91 | 2.91 | - | 44,234 |
| Apr 17, 2026 | 2.93 | 2.95 | 2.91 | 2.91 | 2.91 | -0.51% | 89,591 |
| Apr 16, 2026 | 2.90 | 2.93 | 2.90 | 2.93 | 2.93 | 0.86% | 355,991 |
| Apr 15, 2026 | 2.94 | 2.96 | 2.90 | 2.90 | 2.90 | -2.36% | 254,600 |
| Apr 14, 2026 | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | -0.34% | 31,354 |
| Apr 13, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.96 | 0.34% | 37,975 |
| Apr 10, 2026 | 2.97 | 2.99 | 2.94 | 2.97 | 2.95 | -0.34% | 43,998 |
| Apr 9, 2026 | 2.98 | 2.98 | 2.93 | 2.98 | 2.96 | 1.02% | 61,374 |
| Apr 8, 2026 | 2.93 | 2.95 | 2.93 | 2.95 | 2.93 | 1.03% | 67,980 |
| Apr 7, 2026 | 2.90 | 2.93 | 2.90 | 2.92 | 2.90 | - | 30,495 |
| Apr 6, 2026 | 2.92 | 2.93 | 2.92 | 2.92 | 2.90 | -0.34% | 14,730 |
| Apr 2, 2026 | 2.89 | 2.96 | 2.89 | 2.93 | 2.91 | - | 150,298 |
| Apr 1, 2026 | 2.91 | 2.96 | 2.91 | 2.93 | 2.91 | -0.34% | 28,105 |
| Mar 31, 2026 | 2.95 | 2.95 | 2.92 | 2.94 | 2.92 | 0.34% | 90,193 |
| Mar 30, 2026 | 2.93 | 2.95 | 2.92 | 2.93 | 2.91 | 0.69% | 17,292 |
| Mar 27, 2026 | 2.90 | 2.91 | 2.90 | 2.91 | 2.89 | -0.68% | 27,192 |
| Mar 26, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.91 | -1.01% | 48,835 |
| Mar 25, 2026 | 2.94 | 2.97 | 2.92 | 2.96 | 2.94 | 1.02% | 98,044 |
| Mar 24, 2026 | 2.93 | 2.93 | 2.92 | 2.93 | 2.91 | -0.34% | 42,179 |
| Mar 23, 2026 | 2.93 | 2.94 | 2.92 | 2.94 | 2.92 | 0.34% | 39,845 |
| Mar 20, 2026 | 2.97 | 2.97 | 2.93 | 2.93 | 2.91 | -0.34% | 71,276 |
| Mar 19, 2026 | 2.94 | 2.96 | 2.94 | 2.94 | 2.92 | -0.68% | 74,368 |
| Mar 18, 2026 | 2.95 | 2.97 | 2.95 | 2.96 | 2.94 | -0.34% | 11,021 |
| Mar 17, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.95 | 0.34% | 19,957 |
| Mar 16, 2026 | 2.95 | 2.97 | 2.95 | 2.96 | 2.92 | - | 8,383 |
| Mar 13, 2026 | 2.96 | 2.96 | 2.95 | 2.96 | 2.92 | 0.68% | 92,052 |
| Mar 12, 2026 | 2.96 | 2.96 | 2.93 | 2.94 | 2.90 | -0.17% | 6,158 |
| Mar 11, 2026 | 2.95 | 2.95 | 2.94 | 2.95 | 2.91 | -0.51% | 11,351 |
| Mar 10, 2026 | 2.96 | 2.96 | 2.94 | 2.96 | 2.92 | 0.68% | 286,220 |
| Mar 9, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | 2.90 | -1.01% | 280,950 |
| Mar 6, 2026 | 2.97 | 2.97 | 2.95 | 2.97 | 2.93 | 0.34% | 29,267 |
| Mar 5, 2026 | 2.96 | 2.96 | 2.94 | 2.96 | 2.92 | 0.34% | 79,618 |
| Mar 4, 2026 | 2.92 | 2.96 | 2.92 | 2.95 | 2.91 | 1.03% | 159,243 |
| Mar 3, 2026 | 2.95 | 2.96 | 2.91 | 2.92 | 2.88 | -2.01% | 379,462 |
| Mar 2, 2026 | 3.00 | 3.00 | 2.97 | 2.98 | 2.94 | -0.33% | 120,222 |
| Feb 27, 2026 | 2.99 | 3.01 | 2.98 | 2.99 | 2.95 | -0.66% | 164,911 |
| Feb 26, 2026 | 3.00 | 3.01 | 2.98 | 3.01 | 2.97 | 0.50% | 49,930 |
| Feb 25, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 2.96 | 1.18% | 148,495 |
| Feb 24, 2026 | 3.04 | 3.05 | 2.93 | 2.96 | 2.92 | -1.99% | 309,889 |
| Feb 23, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 2.98 | -0.66% | 19,037 |
| Feb 20, 2026 | 3.05 | 3.06 | 3.04 | 3.04 | 3.00 | - | 101,701 |
| Feb 19, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.00 | 0.33% | 31,081 |
| Feb 18, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 2.99 | - | 43,024 |
| Feb 17, 2026 | 3.04 | 3.05 | 3.02 | 3.03 | 2.99 | -0.33% | 64,890 |
| Feb 13, 2026 | 3.03 | 3.06 | 3.03 | 3.04 | 2.98 | -0.33% | 15,348 |
| Feb 12, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 2.99 | 0.33% | 34,322 |
| Feb 11, 2026 | 3.03 | 3.04 | 3.01 | 3.04 | 2.98 | 0.33% | 43,440 |
| Feb 10, 2026 | 3.02 | 3.05 | 3.02 | 3.03 | 2.97 | 0.33% | 177,384 |
| Feb 9, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 2.96 | 0.17% | 15,239 |
| Feb 6, 2026 | 3.02 | 3.02 | 3.01 | 3.02 | 2.96 | - | 9,658 |
| Feb 5, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 2.96 | 0.50% | 26,391 |
| Feb 4, 2026 | 2.99 | 3.02 | 2.99 | 3.00 | 2.94 | -0.33% | 26,211 |
| Feb 3, 2026 | 3.00 | 3.02 | 3.00 | 3.01 | 2.95 | -0.33% | 131,011 |
| Feb 2, 2026 | 3.03 | 3.04 | 3.01 | 3.02 | 2.96 | -0.66% | 78,399 |
| Jan 30, 2026 | 3.03 | 3.05 | 3.01 | 3.04 | 2.98 | 0.66% | 150,872 |
| Jan 29, 2026 | 3.03 | 3.03 | 3.01 | 3.02 | 2.96 | 0.33% | 75,097 |
| Jan 28, 2026 | 3.01 | 3.03 | 3.01 | 3.01 | 2.95 | -0.17% | 40,702 |
| Jan 27, 2026 | 3.01 | 3.02 | 3.01 | 3.02 | 2.96 | -0.17% | 24,065 |
| Jan 26, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 2.96 | - | 24,253 |
| Jan 23, 2026 | 3.02 | 3.03 | 3.01 | 3.02 | 2.96 | -0.17% | 45,129 |
| Jan 22, 2026 | 3.02 | 3.03 | 3.01 | 3.03 | 2.97 | -0.17% | 12,888 |
| Jan 21, 2026 | 3.01 | 3.03 | 3.01 | 3.03 | 2.97 | 0.63% | 73,296 |
| Jan 20, 2026 | 3.01 | 3.02 | 3.01 | 3.01 | 2.95 | -0.95% | 24,146 |
| Jan 16, 2026 | 3.04 | 3.05 | 3.03 | 3.04 | 2.96 | -0.33% | 90,941 |
| Jan 15, 2026 | 3.05 | 3.05 | 3.04 | 3.05 | 2.97 | - | 40,901 |
| Jan 14, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 2.97 | 0.16% | 128,360 |
| Jan 13, 2026 | 3.04 | 3.05 | 3.03 | 3.05 | 2.97 | -0.16% | 58,647 |
| Jan 12, 2026 | 3.04 | 3.05 | 3.04 | 3.05 | 2.97 | 0.49% | 96,463 |
| Jan 9, 2026 | 3.02 | 3.04 | 3.02 | 3.04 | 2.96 | 0.50% | 66,433 |
| Jan 8, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 2.94 | - | 30,606 |
| Jan 7, 2026 | 3.02 | 3.03 | 3.02 | 3.02 | 2.94 | - | 30,143 |
| Jan 6, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 2.94 | -0.33% | 33,644 |
| Jan 5, 2026 | 3.03 | 3.03 | 3.02 | 3.03 | 2.95 | 0.33% | 32,344 |
| Jan 2, 2026 | 3.01 | 3.03 | 3.01 | 3.02 | 2.94 | -0.17% | 58,978 |
| Dec 31, 2025 | 3.04 | 3.04 | 3.02 | 3.03 | 2.95 | -0.49% | 33,994 |
| Dec 30, 2025 | 3.04 | 3.04 | 3.02 | 3.04 | 2.96 | - | 26,636 |
| Dec 29, 2025 | 3.03 | 3.04 | 3.02 | 3.04 | 2.96 | 0.66% | 115,342 |
| Dec 26, 2025 | 2.99 | 3.04 | 2.99 | 3.02 | 2.94 | 0.33% | 142,670 |
| Dec 24, 2025 | 3.00 | 3.01 | 2.98 | 3.01 | 2.93 | 0.33% | 157,715 |
| Dec 23, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 2.92 | 1.01% | 561,662 |
| Dec 22, 2025 | 2.96 | 2.98 | 2.96 | 2.97 | 2.90 | -0.34% | 502,970 |
| Dec 19, 2025 | 3.00 | 3.00 | 2.96 | 2.98 | 2.91 | -0.33% | 373,102 |
| Dec 18, 2025 | 3.02 | 3.04 | 2.97 | 2.99 | 2.91 | -0.99% | 250,066 |
| Dec 17, 2025 | 3.04 | 3.06 | 3.01 | 3.02 | 2.94 | -0.33% | 229,637 |
| Dec 16, 2025 | 3.02 | 3.03 | 3.02 | 3.03 | 2.95 | -0.33% | 91,861 |
| Dec 15, 2025 | 3.06 | 3.07 | 3.04 | 3.04 | 2.94 | -0.33% | 52,753 |
| Dec 12, 2025 | 3.04 | 3.05 | 3.03 | 3.05 | 2.95 | 0.16% | 87,189 |
| Dec 11, 2025 | 3.05 | 3.07 | 3.04 | 3.05 | 2.95 | -0.16% | 37,975 |
| Dec 10, 2025 | 3.04 | 3.07 | 3.04 | 3.05 | 2.95 | - | 63,466 |
| Dec 9, 2025 | 3.06 | 3.08 | 3.05 | 3.05 | 2.95 | - | 51,335 |
| Dec 8, 2025 | 3.07 | 3.08 | 3.05 | 3.05 | 2.95 | -0.65% | 101,312 |
| Dec 5, 2025 | 3.09 | 3.10 | 3.07 | 3.07 | 2.97 | -1.29% | 44,049 |
| Dec 4, 2025 | 3.09 | 3.11 | 3.09 | 3.11 | 3.01 | 0.65% | 18,938 |
| Dec 3, 2025 | 3.09 | 3.11 | 3.09 | 3.09 | 2.99 | -0.80% | 26,233 |