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
10th Jul 2026 (Fri) 2.84 2.85 2.84 2.86 684
9th Jul 2026 (Thu) 2.86 2.86 2.84 2.85 100
8th Jul 2026 (Wed) 2.84 2.84 2.84 2.84 12,477
7th Jul 2026 (Tue) 2.845 2.85 2.83 2.84 2,691
6th Jul 2026 (Mon) 2.86 2.86 2.86 2.86 2,948
3rd Jul 2026 (Fri) 2.865 2.87 2.865 2.87 0
2nd Jul 2026 (Thu) 2.865 2.865 2.855 2.87 1,017
1st Jul 2026 (Wed) 2.85 2.85 2.85 2.85 1,800
30th Jun 2026 (Tue) 2.845 2.86 2.845 2.87 858
29th Jun 2026 (Mon) 2.855 2.855 2.855 2.84 2,221
26th Jun 2026 (Fri) 2.83 2.835 2.83 2.83 8,180
25th Jun 2026 (Thu) 2.83 2.84 2.825 2.84 1,966
24th Jun 2026 (Wed) 2.84 2.84 2.84 2.81 229
23rd Jun 2026 (Tue) 2.84 2.88 2.84 2.88 5,065
22nd Jun 2026 (Mon) 2.83 2.83 2.83 2.85 5,680
19th Jun 2026 (Fri) 2.85 2.85 2.85 2.85 0
18th Jun 2026 (Thu) 2.85 2.85 2.85 2.85 0
17th Jun 2026 (Wed) 2.85 2.87 2.84 2.84 27,519
16th Jun 2026 (Tue) 2.88 2.89 2.82 2.835 4,231
15th Jun 2026 (Mon) 2.85 2.92 2.85 2.91 1,531
12th Jun 2026 (Fri) 2.835 2.835 2.83 2.83 269
11th Jun 2026 (Thu) 2.835 2.835 2.81 2.83 4,700
10th Jun 2026 (Wed) 2.845 2.845 2.84 2.83 206
9th Jun 2026 (Tue) 2.85 2.85 2.85 2.85 200
8th Jun 2026 (Mon) 2.85 2.88 2.85 2.87 2,222
5th Jun 2026 (Fri) 2.835 2.845 2.835 2.84 1,300
4th Jun 2026 (Thu) 2.845 2.85 2.845 2.85 91
3rd Jun 2026 (Wed) 2.845 2.85 2.845 2.84 401
2nd Jun 2026 (Tue) 2.84 2.85 2.84 2.84 1,216
1st Jun 2026 (Mon) 2.835 2.84 2.83 2.84 5,710
29th May 2026 (Fri) 2.855 2.865 2.84 2.86 3,603
28th May 2026 (Thu) 2.87 2.87 2.84 2.86 2,015
27th May 2026 (Wed) 2.86 2.86 2.86 2.87 800
26th May 2026 (Tue) 2.87 2.87 2.87 2.87 100
25th May 2026 (Mon) 2.845 2.85 2.84 2.85 3,092
22nd May 2026 (Fri) 2.845 2.85 2.84 2.85 3,092
21st May 2026 (Thu) 2.835 2.835 2.82 2.85 1,881
20th May 2026 (Wed) 2.83 2.84 2.83 2.84 11,579
19th May 2026 (Tue) 2.84 2.84 2.84 2.84 3,569
18th May 2026 (Mon) 2.87 2.87 2.86 2.87 0
15th May 2026 (Fri) 2.90 2.90 2.87 2.87 0
14th May 2026 (Thu) 2.90 2.90 2.90 2.90 611
13th May 2026 (Wed) 2.90 2.90 2.89 2.90 2,958
12th May 2026 (Tue) 2.89 2.89 2.89 2.92 500
11th May 2026 (Mon) 2.90 2.90 2.89 2.90 4,587
FTSE 100 Latest
Value10,497.29
Change24.84