Get the Stockscreener App
3.10
0.32%
-0.010
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 08, 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 23, 2025 | $3.07 | $3.06 | $0.010 | 2,283.0 | +0.00% |
| Jul 22, 2025 | $3.08 | $3.06 | $0.02 | 14,192.0 | -0.00% |
| Jul 21, 2025 | $3.07 | $3.05 | $0.0201 | 30,779.0 | +0.66% |
| Jul 18, 2025 | $3.07 | $3.05 | $0.023 | 41,275.0 | -0.33% |
| Jul 17, 2025 | $3.08 | $3.04 | $0.0353 | 66,681.0 | +0.16% |
| Jul 16, 2025 | $3.07 | $3.04 | $0.0291 | 586,006.0 | -0.16% |
| Jul 15, 2025 | $3.07 | $3.05 | $0.02 | 53,234.0 | -0.33% |
| Jul 14, 2025 | $3.09 | $3.05 | $0.0361 | 38,849.0 | -0.32% |
| Jul 11, 2025 | $3.11 | $3.05 | $0.06 | 118,162.0 | -0.32% |
| Jul 10, 2025 | $3.11 | $3.08 | $0.0268 | 54,410.0 | -0.64% |
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 | $3.12 | $3.06 | $0.06 | 276,555.0 | +0.98% |
| 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% |
0.33%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):