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
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
8th May 2026 (Fri) 2.90 2.90 2.90 2.90 388
7th May 2026 (Thu) 2.90 2.90 2.90 2.90 2,758
6th May 2026 (Wed) 2.88 2.88 2.87 2.89 668
5th May 2026 (Tue) 2.895 2.895 2.86 2.86 5,227
4th May 2026 (Mon) 2.92 2.92 2.90 2.905 1,520
1st May 2026 (Fri) 2.91 2.92 2.91 2.92 300
30th Apr 2026 (Thu) 2.91 2.91 2.90 2.92 5,961
29th Apr 2026 (Wed) 2.89 2.89 2.89 2.90 786
28th Apr 2026 (Tue) 2.89 2.89 2.89 2.8886 3,932
27th Apr 2026 (Mon) 2.90 2.90 2.89 2.91 1,441
24th Apr 2026 (Fri) 2.90 2.90 2.90 2.91 913
23rd Apr 2026 (Thu) 2.90 2.90 2.89 2.90 1,945
22nd Apr 2026 (Wed) 2.915 2.915 2.915 2.91 100
21st Apr 2026 (Tue) 2.91 2.91 2.90 2.92 350
20th Apr 2026 (Mon) 2.91 2.91 2.91 2.91 3,519
17th Apr 2026 (Fri) 2.93 2.93 2.91 2.91 7,600
16th Apr 2026 (Thu) 2.915 2.92 2.915 2.925 4,100
15th Apr 2026 (Wed) 2.96 2.96 2.90 2.90 8,966
14th Apr 2026 (Tue) 2.94 2.95 2.94 2.97 5,454
13th Apr 2026 (Mon) 2.97 2.97 2.97 2.98 700
10th Apr 2026 (Fri) 2.97 2.98 2.97 2.97 1,494
9th Apr 2026 (Thu) 2.96 2.98 2.96 2.98 407
8th Apr 2026 (Wed) 2.94 2.94 2.94 2.95 1,473
7th Apr 2026 (Tue) 2.915 2.925 2.915 2.92 501
6th Apr 2026 (Mon) 2.925 2.925 2.925 2.92 342
3rd Apr 2026 (Fri) 2.92 2.93 2.92 2.93 4,503
2nd Apr 2026 (Thu) 2.92 2.93 2.92 2.93 4,503
1st Apr 2026 (Wed) 2.94 2.94 2.93 2.93 3,035
31st Mar 2026 (Tue) 2.93 2.93 2.93 2.94 300
30th Mar 2026 (Mon) 2.93 2.935 2.93 2.93 189
27th Mar 2026 (Fri) 2.90 2.905 2.90 2.91 900
26th Mar 2026 (Thu) 2.96 2.96 2.93 2.93 0
25th Mar 2026 (Wed) 2.96 2.97 2.96 2.96 859
24th Mar 2026 (Tue) 2.94 2.94 2.93 2.93 0
23rd Mar 2026 (Mon) 2.94 2.94 2.94 2.94 800
FTSE 100 Latest
Value10,443.47
Change11.13