MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
3.120
+0.031 (1.00%)
At close: Aug 13, 2025, 4:00 PM
3.120
0.00 (0.00%)
After-hours: Aug 13, 2025, 7:00 PM EDT
MGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.09 | 3.14 | 3.08 | 3.12 | 3.12 | 1.00% | 124,172 |
| Aug 12, 2025 | 3.10 | 3.11 | 3.09 | 3.09 | 3.09 | -0.35% | 38,368 |
| Aug 11, 2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | - | 3,738 |
| Aug 8, 2025 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | -0.32% | 4,492 |
| Aug 7, 2025 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 0.32% | 70,620 |
| Aug 6, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | 0.16% | 30,614 |
| Aug 5, 2025 | 3.09 | 3.10 | 3.06 | 3.10 | 3.10 | -0.16% | 44,094 |
| Aug 4, 2025 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | 0.65% | 45,742 |
| Aug 1, 2025 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | 0.33% | 76,501 |
| Jul 31, 2025 | 3.08 | 3.11 | 3.07 | 3.07 | 3.07 | -1.29% | 58,859 |
| Jul 30, 2025 | 3.10 | 3.13 | 3.06 | 3.11 | 3.11 | 0.97% | 105,714 |
| Jul 29, 2025 | 3.10 | 3.11 | 3.08 | 3.08 | 3.08 | -0.65% | 26,550 |
| Jul 28, 2025 | 3.07 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | 112,430 |
| Jul 25, 2025 | 3.07 | 3.07 | 3.04 | 3.04 | 3.04 | -2.25% | 92,068 |
| Jul 24, 2025 | 3.09 | 3.11 | 3.07 | 3.11 | 3.11 | 1.30% | 60,290 |
| Jul 23, 2025 | 3.06 | 3.08 | 3.06 | 3.07 | 3.07 | - | 22,142 |
| 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 |