MFS Government Markets Income Trust (MGF) Historical Stock Data
3.04 ↓0.01 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGF is up 0.05% a day on average. There have been 19 days where MFS Government Markets Income Trust closed green and 11 days where MGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 3.06 | 3.04 | ↓$0.02 (-0.65%) | 3.04 | 3.07 | 51.56K |
| 2025-12-12 | 3.04 | 3.05 | ↑$0.01 (0.33%) | 3.03 | 3.05 | 87.15K |
| 2025-12-11 | 3.05 | 3.05 | ↓$0.01 (-0.20%) | 3.04 | 3.07 | 37.94K |
| 2025-12-10 | 3.04 | 3.05 | ↑$0.01 (0.33%) | 3.04 | 3.07 | 63.36K |
| 2025-12-09 | 3.06 | 3.05 | ↓$0.01 (-0.33%) | 3.05 | 3.08 | 50.69K |
| 2025-12-08 | 3.07 | 3.05 | ↓$0.02 (-0.65%) | 3.05 | 3.08 | 100.22K |
| 2025-12-05 | 3.09 | 3.07 | ↓$0.02 (-0.65%) | 3.07 | 3.10 | 41.17K |
| 2025-12-04 | 3.09 | 3.11 | ↑$0.02 (0.65%) | 3.09 | 3.11 | 17.12K |
| 2025-12-03 | 3.09 | 3.09 | ↑$0.00 (0.00%) | 3.09 | 3.11 | 24.95K |
| 2025-12-02 | 3.11 | 3.12 | ↑$0.01 (0.16%) | 3.11 | 3.12 | 52.28K |
| 2025-12-01 | 3.12 | 3.12 | ↓$0.00 (-0.16%) | 3.11 | 3.12 | 16.31K |
| 2025-11-28 | 3.11 | 3.13 | ↑$0.02 (0.64%) | 3.09 | 3.13 | 123.80K |
| 2025-11-26 | 3.09 | 3.10 | ↑$0.01 (0.34%) | 3.09 | 3.11 | 21.35K |
| 2025-11-25 | 3.10 | 3.11 | ↑$0.00 (0.16%) | 3.10 | 3.11 | 11.33K |
| 2025-11-24 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.07 | 3.10 | 42.85K |
| 2025-11-21 | 3.11 | 3.07 | ↓$0.04 (-1.29%) | 3.07 | 3.11 | 16.65K |
| 2025-11-20 | 3.08 | 3.11 | ↑$0.03 (0.97%) | 3.08 | 3.11 | 63.03K |
| 2025-11-19 | 3.11 | 3.08 | ↓$0.03 (-0.82%) | 3.07 | 3.11 | 48.89K |
| 2025-11-18 | 3.10 | 3.11 | ↑$0.00 (0.16%) | 3.09 | 3.11 | 32.42K |
| 2025-11-17 | 3.11 | 3.10 | ↓$0.01 (-0.32%) | 3.09 | 3.11 | 32.61K |
| 2025-11-14 | 3.09 | 3.11 | ↑$0.02 (0.81%) | 3.07 | 3.12 | 132.32K |
| 2025-11-13 | 3.08 | 3.08 | ↑$0.00 (0.00%) | 3.08 | 3.10 | 80.94K |
| 2025-11-12 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.08 | 3.09 | 33.31K |
| 2025-11-11 | 3.05 | 3.07 | ↑$0.02 (0.66%) | 3.05 | 3.09 | 23.30K |
| 2025-11-10 | 3.08 | 3.07 | ↓$0.01 (-0.32%) | 3.06 | 3.08 | 27.97K |
| 2025-11-07 | 3.08 | 3.08 | ↑$0.00 (0.00%) | 3.07 | 3.09 | 24.85K |
| 2025-11-06 | 3.06 | 3.09 | ↑$0.03 (0.98%) | 3.06 | 3.10 | 92.10K |
| 2025-11-05 | 3.07 | 3.05 | ↓$0.02 (-0.54%) | 3.05 | 3.07 | 32.16K |
| 2025-11-04 | 3.05 | 3.07 | ↑$0.02 (0.65%) | 3.05 | 3.07 | 10.87K |
| 2025-11-03 | 3.06 | 3.06 | ↑$0.00 (0.00%) | 3.05 | 3.06 | 30.92K |
Create an account or log in to view more rows.
$MGF lmfao
lfg babies
$MGF MAY RIP TOMORROW
$MGF HODLing
and buying more when I can.
$MGF I bought the dip
$MGF the redness has arrived
$MGF ugh oh
we heatin back up
$MGF Beautiful!! 😀
$MGF bears haha
$MGF tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$MGF going down