Stock listing

NASDAQ:MFGBX MFS Government Securities Trust B Mutual Fund

Follow MFS Government Securities Trust B into a list and get an email when it puts out news.

Share price · NASDAQ:MFGBX

$8.36 USD +0.03 (+0.4%)

Close on Oct 30, 2026

Past year -4.3% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $8.36 – $8.36 USDOct 30, 2026
52-week range: $8.17 – $8.82 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:MFGBX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Fri, Oct 30	$8.36	+0.03	+0.4%	$8.36	$8.36	$8.36
Thu, Oct 29	$8.33	+0.03	+0.4%	$8.33	$8.33	$8.33
Wed, Oct 28	$8.30	-0.02	-0.2%	$8.30	$8.30	$8.30
Tue, Oct 27	$8.32	0.00	0.0%	$8.32	$8.32	$8.32
Mon, Oct 26	$8.32	+0.01	+0.1%	$8.32	$8.32	$8.32
Fri, Oct 23	$8.31	-0.02	-0.2%	$8.31	$8.31	$8.31
Thu, Oct 22	$8.33	+0.08	+1.0%	$8.33	$8.33	$8.33
Wed, Oct 21	$8.25	-0.01	-0.1%	$8.25	$8.25	$8.25
Tue, Oct 20	$8.26	+0.02	+0.2%	$8.26	$8.26	$8.26
Mon, Oct 19	$8.24	-0.02	-0.2%	$8.24	$8.24	$8.24
Fri, Oct 16	$8.26	-0.01	-0.1%	$8.26	$8.26	$8.26
Thu, Oct 15	$8.27	+0.05	+0.6%	$8.27	$8.27	$8.27
Wed, Oct 14	$8.22	+0.01	+0.1%	$8.22	$8.22	$8.22
Tue, Oct 13	$8.21	+0.01	+0.1%	$8.21	$8.21	$8.21
Mon, Oct 12	$8.20	0.00	0.0%	$8.20	$8.20	$8.20
Fri, Oct 9	$8.20	0.00	0.0%	$8.20	$8.20	$8.20
Thu, Oct 8	$8.20	+0.02	+0.2%	$8.20	$8.20	$8.20
Wed, Oct 7	$8.18	0.00	0.0%	$8.18	$8.18	$8.18
Tue, Oct 6	$8.18	+0.01	+0.1%	$8.18	$8.18	$8.18
Mon, Oct 5	$8.17	-0.01	-0.1%	$8.17	$8.17	$8.17
Fri, Oct 2	$8.18	-0.02	-0.2%	$8.18	$8.18	$8.18
Thu, Oct 1	$8.20	+0.02	+0.2%	$8.20	$8.20	$8.20
Wed, Sep 30	$8.18	-0.01	-0.1%	$8.18	$8.18	$8.18
Tue, Sep 29	$8.19	-0.01	-0.1%	$8.19	$8.19	$8.19
Mon, Sep 28	$8.20	-0.04	-0.5%	$8.20	$8.20	$8.20
Fri, Sep 25	$8.24	+0.01	+0.1%	$8.24	$8.24	$8.24
Thu, Sep 24	$8.23	-0.04	-0.5%	$8.23	$8.23	$8.23
Wed, Sep 23	$8.27	-0.06	-0.7%	$8.27	$8.27	$8.27
Tue, Sep 22	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Mon, Sep 21	$8.33	+0.01	+0.1%	$8.33	$8.33	$8.33
Fri, Sep 18	$8.32	-0.03	-0.4%	$8.32	$8.32	$8.32
Thu, Sep 17	$8.35	+0.03	+0.4%	$8.35	$8.35	$8.35
Wed, Sep 16	$8.32	0.00	0.0%	$8.32	$8.32	$8.32
Tue, Sep 15	$8.32	-0.01	-0.1%	$8.32	$8.32	$8.32
Mon, Sep 14	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Fri, Sep 11	$8.33	-0.02	-0.2%	$8.33	$8.33	$8.33
Thu, Sep 10	$8.35	-0.05	-0.6%	$8.35	$8.35	$8.35
Wed, Sep 9	$8.40	-0.02	-0.2%	$8.40	$8.40	$8.40
Tue, Sep 8	$8.42	0.00	0.0%	$8.42	$8.42	$8.42
Fri, Sep 4	$8.42	-0.01	-0.1%	$8.42	$8.42	$8.42
Thu, Sep 3	$8.43	+0.02	+0.2%	$8.43	$8.43	$8.43
Wed, Sep 2	$8.41	0.00	0.0%	$8.41	$8.41	$8.41
Tue, Sep 1	$8.41	-0.02	-0.2%	$8.41	$8.41	$8.41
Mon, Aug 31	$8.43	-0.01	-0.1%	$8.43	$8.43	$8.43
Fri, Aug 28	$8.44	-0.03	-0.4%	$8.44	$8.44	$8.44
Thu, Aug 27	$8.47	0.00	0.0%	$8.47	$8.47	$8.47
Wed, Aug 26	$8.47	-0.01	-0.1%	$8.47	$8.47	$8.47
Tue, Aug 25	$8.48	+0.03	+0.4%	$8.48	$8.48	$8.48
Mon, Aug 24	$8.45	+0.01	+0.1%	$8.45	$8.45	$8.45
Fri, Aug 21	$8.44	-0.01	-0.1%	$8.44	$8.44	$8.44
Thu, Aug 20	$8.45	-0.02	-0.2%	$8.45	$8.45	$8.45
Wed, Aug 19	$8.47	+0.02	+0.2%	$8.47	$8.47	$8.47
Tue, Aug 18	$8.45	+0.01	+0.1%	$8.45	$8.45	$8.45
Mon, Aug 17	$8.44	-0.02	-0.2%	$8.44	$8.44	$8.44
Fri, Aug 14	$8.46	-0.02	-0.2%	$8.46	$8.46	$8.46
Thu, Aug 13	$8.48	+0.02	+0.2%	$8.48	$8.48	$8.48
Wed, Aug 12	$8.46	+0.01	+0.1%	$8.46	$8.46	$8.46
Tue, Aug 11	$8.45	0.00	0.0%	$8.45	$8.45	$8.45
Mon, Aug 10	$8.45	-0.02	-0.2%	$8.45	$8.45	$8.45
Fri, Aug 7	$8.47	+0.01	+0.1%	$8.47	$8.47	$8.47
Thu, Aug 6	$8.46	-0.02	-0.2%	$8.46	$8.46	$8.46
Wed, Aug 5	$8.48	0.00	0.0%	$8.48	$8.48	$8.48
Tue, Aug 4	$8.48	+0.03	+0.4%	$8.48	$8.48	$8.48
Mon, Aug 3	$8.45	+0.02	+0.2%	$8.45	$8.45	$8.45
Fri, Jul 31	$8.43	-0.03	-0.4%	$8.43	$8.43	$8.43
Thu, Jul 30	$8.46	-0.01	-0.1%	$8.46	$8.46	$8.46

Ticker: NASDAQ:MFGBX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

MFS Government Securities Trust B on 6ix

What it is: Mutual fund