5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
-0.99%
3 MONTH PERFORMANCE
-3.55%
6 MONTH PERFORMANCE
-2.92%
YEAR-TO-DATE PERFORMANCE
-1.32%
1 YEAR PERFORMANCE
-3.86%
MFS Government Markets Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/27/2026 | $2.99 | $2.99 (0%) | $3.01 | $2.98 | 164.91 K | $97.44 M |
| 02/26/2026 | $3.00 | $3.01 (0.33%) | $3.01 | $2.98 | 49.93 K | $98.10 M |
| 02/25/2026 | $2.95 | $3.00 (1.69%) | $3.00 | $2.95 | 148.50 K | $97.77 M |
| 02/24/2026 | $3.04 | $2.96 (-2.63%) | $3.05 | $2.93 | 309.90 K | $96.47 M |
| 02/23/2026 | $3.02 | $3.02 (0%) | $3.03 | $3.02 | 19.04 K | $98.42 M |
| 02/20/2026 | $3.05 | $3.04 (-0.33%) | $3.06 | $3.03 | 101.70 K | $99.07 M |
| 02/19/2026 | $3.03 | $3.04 (0.33%) | $3.04 | $3.03 | 31.10 K | $99.07 M |
| 02/18/2026 | $3.04 | $3.03 (-0.33%) | $3.05 | $3.02 | 43.02 K | $98.75 M |
| 02/17/2026 | $3.04 | $3.03 (-0.33%) | $3.05 | $3.02 | 64.90 K | $98.75 M |
| 02/13/2026 | $3.03 | $3.04 (0.33%) | $3.06 | $3.03 | 15.35 K | $99.07 M |
| 02/12/2026 | $3.04 | $3.05 (0.33%) | $3.05 | $3.03 | 34.32 K | $99.40 M |
| 02/11/2026 | $3.03 | $3.04 (0.33%) | $3.04 | $3.01 | 43.44 K | $99.07 M |
| 02/10/2026 | $3.02 | $3.03 (0.33%) | $3.05 | $3.02 | 177.40 K | $98.75 M |
| 02/09/2026 | $3.03 | $3.02 (-0.33%) | $3.03 | $3.01 | 15.24 K | $98.42 M |
| 02/06/2026 | $3.02 | $3.02 (0%) | $3.02 | $3.01 | 9.70 K | $98.42 M |
| 02/05/2026 | $3.03 | $3.02 (-0.33%) | $3.03 | $3.01 | 26.40 K | $98.42 M |
| 02/04/2026 | $2.99 | $3.00 (0.33%) | $3.02 | $2.99 | 26.21 K | $97.77 M |
| 02/03/2026 | $3.00 | $3.01 (0.33%) | $3.02 | $3.00 | 131.01 K | $98.10 M |
| 02/02/2026 | $3.03 | $3.02 (-0.33%) | $3.04 | $3.01 | 78.40 K | $98.42 M |
| 01/30/2026 | $3.03 | $3.04 (0.33%) | $3.05 | $3.01 | 150.90 K | $99.07 M |
| 01/29/2026 | $3.03 | $3.02 (-0.33%) | $3.03 | $3.01 | 75.10 K | $98.42 M |
| 01/28/2026 | $3.01 | $3.01 (0%) | $3.03 | $3.01 | 40.70 K | $98.10 M |
| 01/27/2026 | $3.01 | $3.02 (0.33%) | $3.02 | $3.01 | 24.10 K | $98.42 M |
| 01/26/2026 | $3.01 | $3.02 (0.33%) | $3.03 | $3.01 | 24.30 K | $98.42 M |
| 01/23/2026 | $3.02 | $3.02 (0%) | $3.03 | $3.01 | 45.13 K | $98.42 M |
| 01/22/2026 | $3.02 | $3.03 (0.33%) | $3.03 | $3.01 | 12.90 K | $98.75 M |
| 01/21/2026 | $3.01 | $3.03 (0.66%) | $3.03 | $3.01 | 73.30 K | $98.75 M |
| 01/20/2026 | $3.01 | $3.01 (0%) | $3.02 | $3.01 | 24.15 K | $98.10 M |
| 01/16/2026 | $3.04 | $3.04 (0%) | $3.05 | $3.03 | 90.94 K | $99.07 M |
| 01/15/2026 | $3.05 | $3.05 (0%) | $3.05 | $3.04 | 40.90 K | $99.40 M |
| 01/14/2026 | $3.05 | $3.05 (0%) | $3.05 | $3.03 | 128.40 K | $99.40 M |
| 01/13/2026 | $3.04 | $3.05 (0.33%) | $3.05 | $3.03 | 58.65 K | $99.40 M |
| 01/12/2026 | $3.04 | $3.05 (0.33%) | $3.05 | $3.04 | 96.50 K | $99.40 M |
| 01/09/2026 | $3.02 | $3.04 (0.66%) | $3.04 | $3.02 | 66.43 K | $99.07 M |
| 01/08/2026 | $3.03 | $3.02 (-0.33%) | $3.03 | $3.02 | 30.61 K | $98.42 M |
| 01/07/2026 | $3.02 | $3.02 (0%) | $3.03 | $3.02 | 30.14 K | $98.42 M |
| 01/06/2026 | $3.03 | $3.02 (-0.33%) | $3.03 | $3.02 | 33.64 K | $98.42 M |
| 01/05/2026 | $3.03 | $3.03 (0%) | $3.03 | $3.02 | 32.34 K | $98.75 M |
| 01/02/2026 | $3.01 | $3.02 (0.33%) | $3.03 | $3.01 | 59.00 K | $98.42 M |
| 12/31/2025 | $3.04 | $3.03 (-0.33%) | $3.04 | $3.02 | 34.00 K | $98.75 M |
| 12/30/2025 | $3.04 | $3.04 (0%) | $3.04 | $3.02 | 26.64 K | $99.07 M |
| 12/29/2025 | $3.03 | $3.04 (0.33%) | $3.04 | $3.02 | 115.34 K | $99.07 M |
| 12/26/2025 | $2.99 | $3.02 (1%) | $3.04 | $2.99 | 142.70 K | $98.42 M |
| 12/24/2025 | $3.00 | $3.01 (0.33%) | $3.01 | $2.98 | 157.72 K | $98.10 M |
| 12/23/2025 | $2.97 | $3.00 (1.01%) | $3.00 | $2.97 | 561.70 K | $97.77 M |
| 12/22/2025 | $2.96 | $2.97 (0.34%) | $2.98 | $2.96 | 503.00 K | $96.79 M |
| 12/19/2025 | $3.00 | $2.98 (-0.67%) | $3.00 | $2.96 | 373.10 K | $97.12 M |
| 12/18/2025 | $3.02 | $2.99 (-0.99%) | $3.04 | $2.97 | 250.10 K | $97.44 M |
| 12/17/2025 | $3.04 | $3.02 (-0.66%) | $3.06 | $3.01 | 229.64 K | $98.42 M |
| 12/16/2025 | $3.02 | $3.03 (0.33%) | $3.03 | $3.01 | 91.90 K | $98.75 M |
| 12/15/2025 | $3.06 | $3.04 (-0.65%) | $3.07 | $3.04 | 52.80 K | $99.07 M |
| 12/12/2025 | $3.04 | $3.05 (0.33%) | $3.05 | $3.03 | 87.20 K | $99.40 M |
| 12/11/2025 | $3.05 | $3.05 (0%) | $3.07 | $3.04 | 38.00 K | $99.40 M |
| 12/10/2025 | $3.04 | $3.05 (0.33%) | $3.07 | $3.04 | 63.50 K | $99.40 M |
| 12/09/2025 | $3.06 | $3.05 (-0.33%) | $3.08 | $3.05 | 51.34 K | $99.40 M |
| 12/08/2025 | $3.07 | $3.05 (-0.65%) | $3.08 | $3.05 | 101.31 K | $99.40 M |
| 12/05/2025 | $3.09 | $3.07 (-0.65%) | $3.10 | $3.07 | 44.05 K | $100.05 M |
| 12/04/2025 | $3.09 | $3.11 (0.65%) | $3.11 | $3.09 | 18.94 K | $101.36 M |
| 12/03/2025 | $3.09 | $3.09 (0%) | $3.11 | $3.09 | 26.23 K | $100.70 M |
| 12/02/2025 | $3.11 | $3.12 (0.32%) | $3.12 | $3.11 | 52.30 K | $101.68 M |
| 12/01/2025 | $3.12 | $3.12 (0%) | $3.12 | $3.11 | 16.41 K | $101.68 M |
| 11/28/2025 | $3.11 | $3.13 (0.64%) | $3.13 | $3.09 | 123.81 K | $102.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
