Get the Stockscreener App
3.10
0.38%
-0.0119
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 July 07, 2025, is $3.10.
- 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 6.53% to $3.10 now.
- The 52-week high stock price for MGF is $3.391, representing a 9.39% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for MGF is $2.9493, indicating a -4.86% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 07, 2025 | $3.12 | $3.10 | $0.025 | 43,901.0 | -0.38% |
| Jul 03, 2025 | $3.11 | $3.11 | $0.00 | 398.0 | -0.26% |
| Jul 02, 2025 | $3.14 | $3.09 | $0.05 | 25,192.0 | -0.48% |
| Jul 01, 2025 | $3.14 | $3.10 | $0.0408 | 181,751.0 | +0.48% |
| Jun 30, 2025 | $3.13 | $3.10 | $0.0299 | 48,915.0 | +0.00% |
| Jun 27, 2025 | $3.12 | $3.10 | $0.0154 | 15,643.0 | +0.00% |
| Jun 26, 2025 | $3.12 | $3.07 | $0.055 | 218,523.0 | +1.46% |
| Jun 25, 2025 | $3.08 | $3.07 | $0.01 | 38,388.0 | -0.16% |
| Jun 24, 2025 | $3.08 | $3.06 | $0.0187 | 29,322.0 | +0.16% |
| Jun 23, 2025 | $3.08 | $3.07 | $0.0148 | 49,241.0 | +0.16% |
| Jun 20, 2025 | $3.08 | $3.06 | $0.0175 | 24,370.0 | +0.33% |
| Jun 18, 2025 | $3.08 | $3.03 | $0.0475 | 84,679.0 | -0.65% |
| Jun 17, 2025 | $3.08 | $3.06 | $0.02 | 32,394.0 | +0.33% |
| Jun 16, 2025 | $3.10 | $3.06 | $0.04 | 24,429.0 | +0.00% |
| Jun 13, 2025 | $3.10 | $3.06 | $0.04 | 36,092.0 | -0.65% |
| Jun 12, 2025 | $3.10 | $3.08 | $0.02 | 28,902.0 | +0.00% |
| Jun 11, 2025 | $3.10 | $3.06 | $0.0416 | 29,587.0 | +0.32% |
| Jun 10, 2025 | $3.08 | $3.05 | $0.0251 | 69,544.0 | +0.65% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $3.14 | $3.09 | $0.05 | 295,143.0 | -0.64% |
| 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% |
1.19%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):