Skip to main content
MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
2.830
-0.010 (-0.35%)
Jun 26, 2026, 4:00 PM EDT - Market closed

MGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.842.842.822.832.83-0.35%183,634
Jun 25, 20262.822.842.822.842.841.07%121,881
Jun 24, 20262.872.872.812.812.81-2.43%69,275
Jun 23, 20262.822.892.822.882.881.05%110,123
Jun 22, 20262.842.882.812.852.85-79,230
Jun 18, 20262.832.862.822.852.850.35%34,044
Jun 17, 20262.852.872.822.842.840.18%358,501
Jun 16, 20262.892.912.802.842.84-1.95%353,034
Jun 15, 20262.852.922.842.912.892.83%198,090
Jun 12, 20262.822.862.822.832.81-133,125
Jun 11, 20262.832.852.812.832.81-132,356
Jun 10, 20262.832.862.832.832.81-0.70%35,843
Jun 9, 20262.842.862.842.852.83-0.70%97,408
Jun 8, 20262.852.882.842.872.851.06%45,655
Jun 5, 20262.832.852.832.842.82-0.35%128,826
Jun 4, 20262.862.862.842.852.830.35%17,500
Jun 3, 20262.852.862.832.842.82-45,516
Jun 2, 20262.842.862.842.842.82-138,855
Jun 1, 20262.842.852.832.842.82-0.70%158,973
May 29, 20262.862.882.832.862.84-337,352
May 28, 20262.892.892.822.862.84-0.35%255,571
May 27, 20262.832.872.832.872.85-60,951
May 26, 20262.842.872.832.872.850.70%43,140
May 22, 20262.842.882.822.852.83-92,198
May 21, 20262.842.852.822.852.830.35%68,704
May 20, 20262.832.852.822.842.82-267,172
May 19, 20262.842.862.832.842.82-0.40%139,583
May 18, 20262.872.882.852.872.83-248,344
May 15, 20262.882.882.872.872.83-1.03%25,226
May 14, 20262.912.912.902.902.86-38,638
May 13, 20262.902.902.882.902.86-0.68%34,443
May 12, 20262.922.922.882.922.880.69%53,448
May 11, 20262.942.942.892.902.86-285,910
May 8, 20262.892.922.892.902.86-25,488
May 7, 20262.902.912.892.902.860.35%28,122
May 6, 20262.882.892.872.892.851.05%17,654
May 5, 20262.902.912.862.862.82-1.55%69,793
May 4, 20262.932.932.892.912.87-0.51%91,759
May 1, 20262.912.932.902.922.88-57,365
Apr 30, 20262.922.922.892.922.880.69%99,461
Apr 29, 20262.892.902.882.902.860.39%94,570
Apr 28, 20262.922.922.882.892.85-0.74%28,966
Apr 27, 20262.942.942.892.912.87-33,170
Apr 24, 20262.902.922.902.912.870.34%14,880
Apr 23, 20262.912.922.892.902.86-0.34%51,087
Apr 22, 20262.912.922.902.912.87-0.34%50,618
Apr 21, 20262.902.942.892.922.880.34%73,939
Apr 20, 20262.912.922.912.912.87-44,234
Apr 17, 20262.932.952.912.912.87-0.51%89,591
Apr 16, 20262.902.932.902.932.890.86%355,991
Apr 15, 20262.942.962.902.902.86-2.36%254,600
Apr 14, 20262.942.972.942.972.930.30%31,354
Apr 13, 20262.962.982.962.982.920.34%37,975
Apr 10, 20262.972.992.942.972.91-0.34%43,998
Apr 9, 20262.982.982.932.982.921.02%61,374
Apr 8, 20262.932.952.932.952.891.03%67,980
Apr 7, 20262.902.932.902.922.86-30,495
Apr 6, 20262.922.932.922.922.86-0.34%14,730
Apr 2, 20262.892.962.892.932.87-150,298
Apr 1, 20262.912.962.912.932.87-0.34%28,105
Mar 31, 20262.952.952.922.942.880.34%90,193
Mar 30, 20262.932.952.922.932.870.69%17,292
Mar 27, 20262.902.912.902.912.85-0.68%27,192
Mar 26, 20262.972.972.932.932.87-1.01%48,835
Mar 25, 20262.942.972.922.962.901.02%98,044
Mar 24, 20262.932.932.922.932.87-0.34%42,179
Mar 23, 20262.932.942.922.942.880.34%39,845
Mar 20, 20262.972.972.932.932.87-0.34%71,276
Mar 19, 20262.942.962.942.942.88-0.68%74,368
Mar 18, 20262.952.972.952.962.90-0.34%11,021
Mar 17, 20262.962.972.962.972.910.99%19,957
Mar 16, 20262.952.972.952.962.88-8,383
Mar 13, 20262.962.962.952.962.880.68%92,052
Mar 12, 20262.962.962.932.942.87-0.17%6,158
Mar 11, 20262.952.952.942.952.87-0.51%11,351
Mar 10, 20262.962.962.942.962.880.68%286,220
Mar 9, 20262.962.962.942.942.87-1.01%280,950
Mar 6, 20262.972.972.952.972.890.34%29,267
Mar 5, 20262.962.962.942.962.880.34%79,618
Mar 4, 20262.922.962.922.952.881.03%159,243
Mar 3, 20262.952.962.912.922.85-2.01%379,462
Mar 2, 20263.003.002.972.982.90-0.33%120,222
Feb 27, 20262.993.012.982.992.91-0.66%164,911
Feb 26, 20263.003.012.983.012.930.50%49,930
Feb 25, 20262.953.002.953.002.921.18%148,495
Feb 24, 20263.043.052.932.962.88-1.99%309,889
Feb 23, 20263.023.033.023.022.94-0.66%19,037
Feb 20, 20263.053.063.043.042.96-101,701
Feb 19, 20263.033.043.033.042.960.33%31,081
Feb 18, 20263.043.053.023.032.95-43,024
Feb 17, 20263.043.053.023.032.950.30%64,890
Feb 13, 20263.033.063.033.042.94-0.33%15,348
Feb 12, 20263.043.053.033.052.950.33%34,322
Feb 11, 20263.033.043.013.042.940.33%43,440
Feb 10, 20263.023.053.023.032.930.33%177,384
Feb 9, 20263.033.033.013.022.920.17%15,239
Feb 6, 20263.023.023.013.022.92-9,658
Feb 5, 20263.033.033.013.022.920.50%26,391
Feb 4, 20262.993.022.993.002.91-0.33%26,211
Feb 3, 20263.003.023.003.012.92-0.33%131,011