MFS Government Markets Income Trust (MGF)
3.0250
-0.0150 (-0.49%)
NYSE · Last Trade: Dec 31st, 9:38 PM EST
Historical Prices For MFS Government Markets Income Trust (MGF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 3.04 | 3.04 | 3.02 | 3.02 | 33,994 | 3.02 |
| 12/30/2025 | 3.04 | 3.04 | 3.02 | 3.04 | 25,486 | 3.04 |
| 12/29/2025 | 3.03 | 3.04 | 3.02 | 3.04 | 115,342 | 3.04 |
| 12/26/2025 | 2.99 | 3.04 | 2.99 | 3.02 | 142,670 | 3.02 |
| 12/24/2025 | 3.00 | 3.01 | 2.98 | 3.01 | 157,715 | 3.01 |
| 12/23/2025 | 2.97 | 3.00 | 2.97 | 3.00 | 561,662 | 3.00 |
| 12/22/2025 | 2.96 | 2.98 | 2.96 | 2.97 | 502,970 | 2.97 |
| 12/19/2025 | 3.00 | 3.00 | 2.96 | 2.98 | 373,102 | 2.98 |
| 12/18/2025 | 3.02 | 3.04 | 2.97 | 2.99 | 250,066 | 2.99 |
| 12/17/2025 | 3.04 | 3.06 | 3.00 | 3.02 | 229,637 | 3.02 |
| 12/16/2025 | 3.02 | 3.03 | 3.01 | 3.03 | 91,861 | 3.03 |
| 12/15/2025 | 3.06 | 3.07 | 3.04 | 3.04 | 52,753 | 3.04 |
| 12/12/2025 | 3.04 | 3.05 | 3.03 | 3.05 | 87,189 | 3.05 |
| 12/11/2025 | 3.05 | 3.07 | 3.04 | 3.04 | 37,975 | 3.04 |
| 12/10/2025 | 3.04 | 3.07 | 3.04 | 3.05 | 63,466 | 3.05 |
| 12/09/2025 | 3.06 | 3.08 | 3.05 | 3.05 | 51,335 | 3.05 |
| 12/08/2025 | 3.07 | 3.08 | 3.05 | 3.05 | 101,312 | 3.05 |
| 12/05/2025 | 3.09 | 3.10 | 3.07 | 3.07 | 44,049 | 3.07 |
| 12/04/2025 | 3.09 | 3.11 | 3.09 | 3.11 | 18,938 | 3.11 |
| 12/03/2025 | 3.09 | 3.11 | 3.09 | 3.09 | 26,233 | 3.09 |
| 12/02/2025 | 3.11 | 3.12 | 3.11 | 3.12 | 52,284 | 3.12 |
| 12/01/2025 | 3.12 | 3.12 | 3.11 | 3.12 | 16,411 | 3.12 |
| 11/28/2025 | 3.11 | 3.13 | 3.09 | 3.13 | 123,805 | 3.13 |
| 11/26/2025 | 3.09 | 3.11 | 3.09 | 3.10 | 21,699 | 3.10 |
| 11/25/2025 | 3.10 | 3.11 | 3.10 | 3.10 | 11,496 | 3.10 |
| 11/24/2025 | 3.08 | 3.10 | 3.07 | 3.09 | 43,409 | 3.09 |
| 11/21/2025 | 3.11 | 3.11 | 3.07 | 3.07 | 18,179 | 3.07 |
| 11/20/2025 | 3.08 | 3.11 | 3.08 | 3.11 | 63,103 | 3.11 |
| 11/19/2025 | 3.11 | 3.11 | 3.06 | 3.08 | 48,922 | 3.08 |
| 11/18/2025 | 3.10 | 3.11 | 3.09 | 3.10 | 32,956 | 3.10 |
| 11/17/2025 | 3.11 | 3.11 | 3.09 | 3.10 | 32,669 | 3.10 |
| 11/14/2025 | 3.09 | 3.12 | 3.07 | 3.11 | 132,374 | 3.11 |
| 11/13/2025 | 3.08 | 3.10 | 3.08 | 3.08 | 82,280 | 3.08 |
| 11/12/2025 | 3.08 | 3.09 | 3.08 | 3.09 | 33,804 | 3.09 |
| 11/11/2025 | 3.05 | 3.09 | 3.05 | 3.07 | 24,604 | 3.07 |
| 11/10/2025 | 3.08 | 3.08 | 3.06 | 3.07 | 28,269 | 3.07 |
| 11/07/2025 | 3.08 | 3.09 | 3.07 | 3.08 | 25,020 | 3.08 |
| 11/06/2025 | 3.06 | 3.10 | 3.06 | 3.09 | 92,919 | 3.09 |
| 11/05/2025 | 3.07 | 3.07 | 3.05 | 3.05 | 32,156 | 3.05 |
| 11/04/2025 | 3.05 | 3.07 | 3.05 | 3.07 | 10,880 | 3.07 |
| 11/03/2025 | 3.06 | 3.06 | 3.05 | 3.06 | 31,026 | 3.06 |
| 10/31/2025 | 3.07 | 3.07 | 3.05 | 3.07 | 32,966 | 3.07 |
| 10/30/2025 | 3.06 | 3.06 | 3.04 | 3.04 | 29,877 | 3.04 |
| 10/29/2025 | 3.08 | 3.08 | 3.03 | 3.04 | 94,326 | 3.04 |
| 10/28/2025 | 3.06 | 3.09 | 3.05 | 3.09 | 99,564 | 3.09 |
| 10/27/2025 | 3.07 | 3.08 | 3.06 | 3.08 | 16,380 | 3.08 |
| 10/24/2025 | 3.07 | 3.08 | 3.06 | 3.08 | 55,421 | 3.08 |
| 10/23/2025 | 3.07 | 3.08 | 3.06 | 3.06 | 17,548 | 3.06 |
| 10/22/2025 | 3.09 | 3.09 | 3.07 | 3.08 | 18,553 | 3.08 |
| 10/21/2025 | 3.07 | 3.10 | 3.06 | 3.10 | 44,566 | 3.10 |
| 10/20/2025 | 3.06 | 3.08 | 3.04 | 3.05 | 79,297 | 3.05 |
| 10/17/2025 | 3.07 | 3.08 | 3.06 | 3.06 | 12,414 | 3.06 |
| 10/16/2025 | 3.07 | 3.08 | 3.06 | 3.08 | 24,928 | 3.08 |
| 10/15/2025 | 3.09 | 3.09 | 3.07 | 3.08 | 18,866 | 3.08 |
| 10/14/2025 | 3.08 | 3.08 | 3.07 | 3.07 | 7,532 | 3.07 |
| 10/13/2025 | 3.09 | 3.10 | 3.08 | 3.09 | 23,597 | 3.09 |
| 10/10/2025 | 3.09 | 3.10 | 3.09 | 3.09 | 18,119 | 3.09 |
| 10/09/2025 | 3.09 | 3.10 | 3.08 | 3.08 | 16,775 | 3.08 |
| 10/08/2025 | 3.08 | 3.09 | 3.07 | 3.09 | 50,559 | 3.09 |
| 10/07/2025 | 3.09 | 3.09 | 3.07 | 3.07 | 69,411 | 3.07 |
| 10/06/2025 | 3.09 | 3.11 | 3.09 | 3.10 | 16,259 | 3.10 |
| 10/03/2025 | 3.11 | 3.11 | 3.10 | 3.10 | 13,213 | 3.10 |
| 10/02/2025 | 3.10 | 3.11 | 3.09 | 3.10 | 46,725 | 3.10 |
| 10/01/2025 | 3.12 | 3.13 | 3.10 | 3.10 | 134,220 | 3.10 |