Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mfs Government (MGF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 2.69 2.73 2.69 2.69 5,575
25th Sep 2026 (Fri) 2.71 2.71 2.705 2.705 810
24th Sep 2026 (Thu) 2.70 2.71 2.695 2.71 2,070
23rd Sep 2026 (Wed) 2.715 2.715 2.71 2.71 300
22nd Sep 2026 (Tue) 2.75 2.75 2.75 2.75 4,632
21st Sep 2026 (Mon) 2.77 2.77 2.76 2.76 100
18th Sep 2026 (Fri) 2.77 2.78 2.77 2.7877 700
17th Sep 2026 (Thu) 2.74 2.76 2.74 2.76 0
16th Sep 2026 (Wed) 2.74 2.75 2.73 2.75 10,112
15th Sep 2026 (Tue) 2.75 2.75 2.75 2.76 1,482
14th Sep 2026 (Mon) 2.76 2.76 2.76 2.76 781
11th Sep 2026 (Fri) 2.775 2.775 2.765 2.77 10,668
10th Sep 2026 (Thu) 2.79 2.79 2.72 2.78 30,258
9th Sep 2026 (Wed) 2.84 2.84 2.82 2.82 45
8th Sep 2026 (Tue) 2.84 2.86 2.84 2.84 943
7th Sep 2026 (Mon) 2.82 2.83 2.82 2.85 5,655
4th Sep 2026 (Fri) 2.82 2.83 2.82 2.85 5,655
3rd Sep 2026 (Thu) 2.87 2.87 2.77 2.82 18,195
2nd Sep 2026 (Wed) 2.85 2.915 2.85 2.88 9,833
1st Sep 2026 (Tue) 2.855 2.89 2.84 2.87 8,462
31st Aug 2026 (Mon) 2.86 2.86 2.85 2.87 903
28th Aug 2026 (Fri) 2.87 2.875 2.87 2.88 3,798
27th Aug 2026 (Thu) 2.85 2.92 2.85 2.8981 15,671
26th Aug 2026 (Wed) 2.82 2.84 2.82 2.84 0
25th Aug 2026 (Tue) 2.82 2.83 2.82 2.83 1
24th Aug 2026 (Mon) 2.82 2.82 2.82 2.83 1,200
21st Aug 2026 (Fri) 2.83 2.83 2.83 2.83 1,099
20th Aug 2026 (Thu) 2.845 2.845 2.84 2.84 450
19th Aug 2026 (Wed) 2.86 2.865 2.86 2.87 400
18th Aug 2026 (Tue) 2.86 2.87 2.86 2.87 4,884
17th Aug 2026 (Mon) 2.84 2.84 2.84 2.84 1,668
14th Aug 2026 (Fri) 2.84 2.84 2.835 2.84 1,797
13th Aug 2026 (Thu) 2.84 2.84 2.825 2.85 3,516
12th Aug 2026 (Wed) 2.84 2.85 2.84 2.85 200
11th Aug 2026 (Tue) 2.83 2.83 2.825 2.84 903
10th Aug 2026 (Mon) 2.82 2.82 2.82 2.83 600
7th Aug 2026 (Fri) 2.84 2.84 2.84 2.83 100
6th Aug 2026 (Thu) 2.84 2.84 2.84 2.84 100
5th Aug 2026 (Wed) 2.82 2.835 2.82 2.83 1,581
4th Aug 2026 (Tue) 2.815 2.83 2.815 2.83 129
3rd Aug 2026 (Mon) 2.815 2.84 2.815 2.83 1,629
31st Jul 2026 (Fri) 2.815 2.815 2.81 2.81 1,355
30th Jul 2026 (Thu) 2.83 2.83 2.80 2.81 2,531
29th Jul 2026 (Wed) 2.80 2.805 2.80 2.79 2,100
FTSE 100 Latest
Value10,745.18
Change60.30