3.06
price up icon0.66%   0.02
after-market After Hours: 3.07 0.010 +0.33%
loading

Mfs Government Markets Income Trust Stock (MGF) Price History

The historical daily chart and data for Mfs Government Markets Income Trust stock (MGF), show that the latest closing stock price as of August 22, 2025, is $3.06.
  • Mfs Government Markets Income Trust all-time high stock price is $5.91, occurred on January 28, 2015.
  • The lowest Mfs Government Markets Income Trust stock price recorded was $2.91 on October 27, 2023. Since then, Mfs Government Markets Income Trust's stock price has risen over 5.15% to $3.06 now.
  • The 52-week high stock price for MGF is $3.391, representing a 10.82% increase from the current share price, occurred on September 24, 2024.
  • The 52-week low stock price for MGF is $2.9493, indicating a -3.62% decrease from the current share price, occurred on January 15, 2025.
  • The closing price of Mfs Government Markets Income Trust (MGF) stock in the beginning of 2024 was $4.22. The stock closed the year at $3.31, a loss of over -21.56% for the year.
The table below shows more information about MGF historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $3.07 $3.04 $0.03 63,298.0 +0.66%
Aug 21, 2025 $3.08 $2.99 $0.093 314,672.0 -0.98%
Aug 20, 2025 $3.10 $3.06 $0.04 34,043.0 -0.32%
Aug 19, 2025 $3.09 $3.05 $0.04 108,841.0 -0.32%
Aug 18, 2025 $3.12 $3.07 $0.0508 168,502.0 -0.96%
Aug 15, 2025 $3.12 $3.10 $0.02 28,371.0 +0.32%
Aug 14, 2025 $3.11 $3.08 $0.03 68,994.0 -0.32%
Aug 13, 2025 $3.14 $3.08 $0.06 124,172.0 +1.00%
Aug 12, 2025 $3.11 $3.09 $0.0216 38,368.0 -0.35%
Aug 11, 2025 $3.11 $3.10 $0.010 3,738.0 +0.00%
Aug 08, 2025 $3.10 $3.09 $0.01 4,492.0 -0.32%
Aug 07, 2025 $3.12 $3.08 $0.04 70,620.0 +0.32%
Aug 06, 2025 $3.10 $3.07 $0.03 30,614.0 +0.16%
Aug 05, 2025 $3.10 $3.06 $0.0353 44,094.0 -0.16%
Aug 04, 2025 $3.11 $3.07 $0.04 45,742.0 +0.65%
Aug 01, 2025 $3.09 $3.07 $0.02 76,501.0 +0.33%
Jul 31, 2025 $3.10 $3.07 $0.0349 58,859.0 -1.29%
Jul 30, 2025 $3.13 $3.06 $0.07 105,714.0 +0.97%
Jul 29, 2025 $3.11 $3.08 $0.03 26,550.0 -0.65%
Jul 28, 2025 $3.10 $3.04 $0.06 112,430.0 +1.97%
Jul 25, 2025 $3.07 $3.04 $0.03 92,068.0 -2.25%
Jul 24, 2025 $3.11 $3.07 $0.04 60,290.0 +1.30%

Mfs Government Markets Income Trust Stock (MGF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Mfs Government Markets Income Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mfs Government Markets Income Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.

Mfs Government Markets Income Trust Stock (MGF) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $3.14 $2.99 $0.15 1,288,360.0 -0.33%
Jul, 2025 $3.14 $3.04 $0.10 1,787,478.0 -1.60%
Jun, 2025 $3.13 $3.03 $0.0975 999,239.0 +1.79%
May, 2025 $3.15 $3.03 $0.12 2,259,805.0 -2.70%
Apr, 2025 $3.17 $3.03 $0.14 968,114.0 -0.63%
Mar, 2025 $3.17 $3.09 $0.08 893,736.0 +1.60%
Feb, 2025 $3.17 $3.04 $0.13 704,167.0 +0.97%
Jan, 2025 $3.13 $2.95 $0.1807 903,605.0 +0.65%

Mfs Government Markets Income Trust Stock (MGF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $3.24 $3.04 $0.20 1,425,612.0 -2.87%
Nov, 2024 $3.24 $3.05 $0.19 1,749,393.0 -1.57%
Oct, 2024 $3.31 $3.16 $0.15 1,295,079.0 -3.63%
Sep, 2024 $3.39 $3.21 $0.181 1,763,030.0 +2.48%
Aug, 2024 $3.24 $3.16 $0.08 1,407,510.0 +1.89%
Jul, 2024 $3.19 $3.05 $0.14 3,085,722.0 +3.26%
Jun, 2024 $3.10 $3.02 $0.085 2,302,071.0 +0.00%
May, 2024 $3.19 $3.02 $0.17 1,469,445.0 -0.97%
Apr, 2024 $3.22 $3.05 $0.17 1,203,282.0 -3.13%
Mar, 2024 $3.26 $3.05 $0.21 5,690,746.0 +3.90%
Feb, 2024 $3.24 $3.06 $0.18 1,099,682.0 -3.75%
Jan, 2024 $3.26 $3.14 $0.12 944,591.0 +0.63%

Mfs Government Markets Income Trust Stock (MGF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.25 $3.07 $0.18 1,270,212.0 +3.25%
Nov, 2023 $3.12 $2.93 $0.19 1,034,201.0 +4.41%
Oct, 2023 $3.08 $2.91 $0.17 1,088,548.0 -3.59%
Sep, 2023 $3.24 $3.00 $0.24 1,026,301.0 -4.67%
Aug, 2023 $3.24 $3.11 $0.13 1,677,089.0 -0.31%
Jul, 2023 $3.29 $3.19 $0.10 1,071,989.0 +0.31%
Jun, 2023 $3.31 $3.19 $0.12 1,181,975.0 -2.13%
May, 2023 $3.34 $3.20 $0.14 1,530,997.0 -1.80%
Apr, 2023 $3.46 $3.27 $0.19 851,971.0 +1.21%
Mar, 2023 $3.34 $3.22 $0.12 2,802,856.0 +0.92%
Feb, 2023 $3.45 $3.22 $0.2299 988,502.0 -5.22%
Jan, 2023 $3.45 $3.29 $0.16 1,260,503.0 +4.23%
closed_end_fund_debt NZF
$11.89
price up icon 1.11%
closed_end_fund_debt GOF
$14.85
price up icon 0.34%
closed_end_fund_debt NVG
$11.63
price up icon 0.69%
closed_end_fund_debt PTY
$14.08
price up icon 0.36%
closed_end_fund_debt JPC
$8.07
price down icon 0.12%
closed_end_fund_debt NAD
$11.26
price up icon 0.81%
Cap:     |  Volume (24h):