5 DAY PERFORMANCE
-78.23%
1 MONTH PERFORMANCE
-78.07%
3 MONTH PERFORMANCE
-79.15%
6 MONTH PERFORMANCE
-79.37%
YEAR-TO-DATE PERFORMANCE
-80.53%
1 YEAR PERFORMANCE
-80.66%
MFS Government Markets Income Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.83 | $13.80 (-0.22%) | $13.89 | $13.76 | 11.67 K | |
| 11/04/2026 | $13.62 | $13.76 (1.03%) | $13.82 | $13.61 | 20.73 K | $89.69 M |
| 11/03/2026 | $13.55 | $13.60 (0.37%) | $13.62 | $13.53 | 8.60 K | $88.65 M |
| 11/02/2026 | $13.57 | $13.46 (-0.81%) | $13.71 | $13.45 | 24.22 K | $87.73 M |
| 10/30/2026 | $13.62 | $13.55 (-0.51%) | $13.62 | $13.46 | 7.61 K | $88.32 M |
| 10/29/2026 | $13.48 | $13.44 (-0.3%) | $13.48 | $13.40 | 21.30 K | $87.60 M |
| 10/28/2026 | $13.42 | $13.44 (0.15%) | $13.46 | $13.41 | 5.11 K | $87.60 M |
| 10/27/2026 | $13.30 | $13.42 (0.9%) | $13.45 | $13.30 | 25.53 K | $87.47 M |
| 10/26/2026 | $13.55 | $13.39 (-1.18%) | $13.55 | $13.32 | 50.72 K | $87.28 M |
| 10/23/2026 | $13.43 | $13.58 (1.12%) | $13.66 | $13.43 | 45.90 K | $88.51 M |
| 10/22/2026 | $13.45 | $13.58 (0.97%) | $13.58 | $13.45 | 26.60 K | $88.51 M |
| 10/21/2026 | $13.42 | $13.56 (1.04%) | $13.56 | $13.42 | 12.60 K | $88.38 M |
| 10/20/2026 | $13.48 | $13.47 (-0.07%) | $13.56 | $13.42 | 7.02 K | $87.80 M |
| 10/19/2026 | $13.57 | $13.48 (-0.66%) | $13.57 | $13.41 | 8.23 K | $87.86 M |
| 10/16/2026 | $13.44 | $13.42 (-0.15%) | $13.58 | $13.39 | 4.20 K | $87.47 M |
| 10/15/2026 | $13.49 | $13.51 (0.15%) | $13.59 | $13.43 | 12.51 K | $88.06 M |
| 10/14/2026 | $13.46 | $13.41 (-0.37%) | $13.48 | $13.32 | 10.00 K | $87.41 M |
| 10/13/2026 | $13.55 | $13.35 (-1.48%) | $13.60 | $13.26 | 17.80 K | $87.02 M |
| 10/12/2026 | $13.54 | $13.62 (0.59%) | $13.66 | $13.52 | 4.60 K | $88.78 M |
| 10/09/2026 | $13.76 | $13.65 (-0.8%) | $13.76 | $13.37 | 13.43 K | $88.97 M |
| 10/08/2026 | $13.23 | $13.87 (4.84%) | $13.99 | $13.23 | 22.40 K | $90.41 M |
| 10/07/2026 | $13.25 | $13.25 (0%) | $13.35 | $13.20 | 7.12 K | $86.36 M |
| 10/06/2026 | $13.60 | $13.40 (-1.47%) | $13.60 | $13.35 | 12.74 K | $87.34 M |
| 10/05/2026 | $13.50 | $13.45 (-0.37%) | $13.50 | $13.40 | 4.91 K | $87.67 M |
| 10/02/2026 | $13.55 | $13.55 (0%) | $13.65 | $13.50 | 23.79 K | $88.32 M |
| 10/01/2026 | $13.55 | $13.55 (0%) | $13.60 | $13.50 | 15.89 K | $88.32 M |
| 09/30/2026 | $13.60 | $13.55 (-0.37%) | $13.60 | $13.50 | 6.94 K | $88.32 M |
| 09/29/2026 | $13.50 | $13.50 (0%) | $13.60 | $13.40 | 4.37 K | $87.99 M |
| 09/28/2026 | $13.40 | $13.45 (0.37%) | $13.65 | $13.40 | 17.92 K | $87.67 M |
| 09/25/2026 | $13.45 | $13.55 (0.74%) | $13.60 | $13.45 | 11.45 K | $88.32 M |
| 09/24/2026 | $13.60 | $13.55 (-0.37%) | $13.60 | $13.45 | 3.73 K | $88.32 M |
| 09/23/2026 | $13.65 | $13.55 (-0.73%) | $13.65 | $13.50 | 6.90 K | $88.32 M |
| 09/22/2026 | $13.75 | $13.75 (0%) | $13.80 | $13.60 | 6.94 K | $89.62 M |
| 09/21/2026 | $13.90 | $13.80 (-0.72%) | $13.90 | $13.70 | 1.42 K | $89.95 M |
| 09/18/2026 | $13.80 | $13.95 (1.09%) | $13.95 | $13.80 | 9.98 K | $90.93 M |
| 09/17/2026 | $13.80 | $13.80 (0%) | $13.85 | $13.70 | 3.85 K | $89.95 M |
| 09/16/2026 | $13.75 | $13.75 (0%) | $13.75 | $13.65 | 20.20 K | $89.62 M |
| 09/15/2026 | $13.75 | $13.80 (0.36%) | $13.80 | $13.75 | 3.35 K | $89.95 M |
| 09/14/2026 | $13.80 | $13.80 (0%) | $13.85 | $13.75 | 2.99 K | $89.95 M |
| 09/11/2026 | $13.80 | $13.85 (0.36%) | $13.90 | $13.80 | 6.57 K | $90.27 M |
| 09/10/2026 | $14.00 | $13.90 (-0.71%) | $14.00 | $13.60 | 118.08 K | $90.60 M |
| 09/09/2026 | $14.10 | $14.10 (0%) | $14.15 | $14.10 | 2.63 K | $91.90 M |
| 09/08/2026 | $14.15 | $14.20 (0.35%) | $14.30 | $14.05 | 4.75 K | $92.56 M |
| 09/04/2026 | $14.10 | $14.25 (1.06%) | $14.25 | $14.10 | 11.37 K | $92.88 M |
| 09/03/2026 | $14.40 | $14.10 (-2.08%) | $14.40 | $13.75 | 31.81 K | $91.90 M |
| 09/02/2026 | $14.25 | $14.40 (1.05%) | $14.60 | $14.25 | 33.41 K | $93.86 M |
| 09/01/2026 | $14.40 | $14.35 (-0.35%) | $14.50 | $14.00 | 19.06 K | $93.53 M |
| 08/31/2026 | $14.50 | $14.35 (-1.03%) | $14.50 | $14.20 | 7.58 K | $93.53 M |
| 08/28/2026 | $14.45 | $14.40 (-0.35%) | $14.45 | $14.35 | 6.02 K | $93.86 M |
| 08/27/2026 | $14.15 | $14.50 (2.47%) | $14.60 | $14.10 | 71.86 K | $94.51 M |
| 08/26/2026 | $14.15 | $14.20 (0.35%) | $14.20 | $14.10 | 2.54 K | $92.56 M |
| 08/25/2026 | $14.15 | $14.15 (0%) | $14.25 | $14.05 | 11.68 K | $92.23 M |
| 08/24/2026 | $14.10 | $14.15 (0.35%) | $14.20 | $14.10 | 3.66 K | $92.23 M |
| 08/21/2026 | $14.15 | $14.15 (0%) | $14.20 | $14.05 | 11.63 K | $92.23 M |
| 08/20/2026 | $14.25 | $14.20 (-0.35%) | $14.25 | $14.20 | 12.36 K | $92.56 M |
| 08/19/2026 | $14.30 | $14.35 (0.35%) | $14.35 | $14.25 | 3.64 K | $93.53 M |
| 08/18/2026 | $14.25 | $14.35 (0.7%) | $14.35 | $14.20 | 16.51 K | $93.53 M |
| 08/17/2026 | $14.15 | $14.20 (0.35%) | $14.25 | $14.15 | 8.52 K | $92.56 M |
| 08/14/2026 | $14.20 | $14.20 (0%) | $14.20 | $14.15 | 16.23 K | $92.56 M |
| 08/13/2026 | $14.20 | $14.25 (0.35%) | $14.25 | $14.15 | 7.62 K | $92.88 M |
| 08/12/2026 | $14.20 | $14.25 (0.35%) | $14.25 | $14.10 | 10.80 K | $92.88 M |
| 08/11/2026 | $14.15 | $14.20 (0.35%) | $14.20 | $14.05 | 15.05 K | $92.56 M |
| 08/10/2026 | $14.10 | $14.15 (0.35%) | $14.15 | $14.05 | 6.41 K | $92.23 M |
| 08/07/2026 | $14.15 | $14.15 (0%) | $14.30 | $14.15 | 6.33 K | $92.23 M |
| 08/06/2026 | $14.15 | $14.20 (0.35%) | $14.30 | $14.15 | 6.24 K | $92.56 M |
| 08/05/2026 | $14.10 | $14.15 (0.35%) | $14.20 | $14.10 | 7.56 K | $92.23 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.
