Aberdeen Government Markets Income Fund Stock Price History

NYSE: MGFFinanceTrusts Except Educational Religious and CharitableUSD

13.65-0.22 (-1.59%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MGF price history at a glance

The price history for Aberdeen Government Markets Income Fund (MGF) on this page begins on May 18, 1987, when the stock closed at $10.13; it most recently closed at $13.65 on October 5, 2026. The highest price in this record is $13.90, reached on October 5, 2026; the latest close is 1.8% below that peak. Across the 38 complete calendar years in the table, MGF finished higher in 10 and lower in 28. Its best year was 2008 (+16.3%) and its worst was 2022 (-22.1%).

Over roughly 39 years the share price changed +34.8%, a 0.8% compound annual price return (excluding dividends). In the last 12 months alone, MGF has gained 343.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1987: $13.90
Date of high: Oct 5, 2026
Low since 1987: $2.64
Date of low: Oct 5, 2026
52-week high: $15.65
52-week low: $13.20
IPO year: 1987
Last close: $13.65

MGF returns

1 week

+403.69%

1 month

+384.04%

3 months

+377.27%

6 months

+359.60%

Year to date

+350.50%

1 year

+343.18%

3 years

+347.54%

5 years

+221.18%

MGF price return, excluding dividends.

MGF annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	3.04	13.65	13.90	2.64	+351.99%
2025	3.06	3.02	3.17	2.95	-2.58%
2024	3.19	3.10	3.39	3.02	-2.52%
2023	3.35	3.18	3.46	2.91	-3.93%
2022	4.18	3.31	4.26	3.11	-22.12%
2021	4.53	4.25	4.59	4.17	-7.41%
2020	4.53	4.59	4.79	4.22	-0.43%
2019	4.51	4.61	4.69	4.36	+2.44%
2018	4.77	4.50	4.86	4.29	-6.05%
2017	5.03	4.79	5.10	4.75	-4.96%
2016	5.32	5.04	5.52	4.92	-4.91%
2015	5.80	5.30	5.91	5.04	-7.83%
2014	5.79	5.75	5.87	5.57	-0.69%
2013	6.80	5.79	6.94	5.50	-15.35%
2012	6.99	6.84	7.55	6.49	-1.72%
2011	6.78	6.96	7.09	6.32	+2.35%
2010	7.22	6.80	7.99	6.47	-8.72%
2009	7.21	7.45	8.04	6.52	-6.17%
2008	6.80	7.94	8.24	5.21	+16.25%
2007	6.56	6.83	7.26	6.46	+4.75%
2006	6.59	6.52	6.66	6.21	+0.31%
2005	6.61	6.50	6.77	6.33	-2.11%
2004	6.83	6.64	6.94	6.22	-1.63%
2003	6.91	6.75	7.16	6.56	-2.32%
2002	6.50	6.91	7.12	6.39	+6.80%
2001	6.50	6.47	6.84	6.25	-0.46%
2000	5.81	6.50	6.63	5.69	+14.29%
1999	6.44	5.69	6.56	5.63	-13.33%
1998	6.81	6.56	6.88	6.34	-1.87%
1997	6.63	6.69	6.88	6.38	-0.93%
1996	6.38	6.75	6.88	6.13	+5.88%
1995	6.13	6.38	6.75	6.00	+4.08%
1994	7.00	6.13	7.50	5.63	-14.04%
1993	7.13	7.13	7.75	7.00	0.00%
1992	8.00	7.13	9.50	6.88	-10.94%
1991	8.25	8.00	9.00	7.38	-4.48%
1990	9.88	8.38	10.00	7.13	-15.19%
1989	10.00	9.88	10.38	9.38	+1.28%
1988	10.13	9.75	10.63	9.63	-4.88%
1987*	10.13	10.25	10.25	7.50	+1.23%

* Partial year: the record begins after the start of 1987; return measured from the first available close.

2026 return is year to date.

MGF daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	13.76	13.74	13.51	13.65	-1.59%	13.43K
Oct 8, 2026	13.23	13.90	13.26	13.87	+423.40%	22.38K
Oct 7, 2026	2.65	2.67	2.64	2.65	-1.12%	35.58K
Oct 6, 2026	2.72	2.72	2.67	2.68	-0.37%	63.70K
Oct 5, 2026	2.70	2.70	2.68	2.69	-0.74%	24.50K
Oct 2, 2026	2.71	2.73	2.70	2.71	0.00%	118.90K
Oct 1, 2026	2.71	2.72	2.70	2.71	0.00%	79.40K
Sep 30, 2026	2.72	2.72	2.70	2.71	+0.37%	34.70K
Sep 29, 2026	2.70	2.72	2.68	2.70	+0.37%	21.80K
Sep 28, 2026	2.68	2.73	2.68	2.69	-0.74%	89.60K
Sep 25, 2026	2.69	2.72	2.69	2.71	0.00%	57.20K
Sep 24, 2026	2.72	2.72	2.69	2.71	0.00%	17.40K
Sep 23, 2026	2.73	2.73	2.70	2.71	-1.45%	34.50K
Sep 22, 2026	2.75	2.76	2.72	2.75	-0.36%	34.70K
Sep 21, 2026	2.78	2.78	2.74	2.76	-1.08%	7.10K
Sep 18, 2026	2.76	2.79	2.76	2.79	+1.09%	49.90K
Sep 17, 2026	2.76	2.77	2.74	2.76	+0.36%	19.20K
Sep 16, 2026	2.75	2.75	2.73	2.75	-0.36%	101.00K
Sep 15, 2026	2.75	2.76	2.75	2.76	0.00%	16.70K
Sep 14, 2026	2.76	2.77	2.75	2.76	-0.36%	14.90K
Sep 11, 2026	2.76	2.78	2.76	2.77	-0.36%	32.80K
Sep 10, 2026	2.80	2.80	2.72	2.78	-1.42%	590.40K
Sep 9, 2026	2.82	2.83	2.82	2.82	-0.70%	13.10K
Sep 8, 2026	2.83	2.86	2.81	2.84	-0.35%	23.70K
Sep 4, 2026	2.82	2.85	2.82	2.85	+1.06%	56.80K
Sep 3, 2026	2.88	2.88	2.75	2.82	-2.08%	159.00K
Sep 2, 2026	2.85	2.92	2.85	2.88	+0.35%	167.00K
Sep 1, 2026	2.88	2.90	2.80	2.87	0.00%	95.30K
Aug 31, 2026	2.90	2.90	2.84	2.87	-0.35%	37.90K
Aug 28, 2026	2.89	2.89	2.87	2.88	-0.69%	30.10K
Aug 27, 2026	2.83	2.92	2.82	2.90	+2.11%	359.30K
Aug 26, 2026	2.83	2.84	2.82	2.84	+0.35%	12.70K
Aug 25, 2026	2.83	2.85	2.81	2.83	0.00%	58.40K
Aug 24, 2026	2.82	2.84	2.82	2.83	0.00%	18.30K
Aug 21, 2026	2.83	2.84	2.81	2.83	-0.35%	58.10K
Aug 20, 2026	2.85	2.85	2.84	2.84	-1.05%	61.80K
Aug 19, 2026	2.86	2.87	2.85	2.87	0.00%	18.20K
Aug 18, 2026	2.85	2.87	2.84	2.87	+1.06%	82.50K
Aug 17, 2026	2.83	2.85	2.83	2.84	0.00%	42.60K
Aug 14, 2026	2.84	2.84	2.83	2.84	-0.35%	81.10K
Aug 13, 2026	2.84	2.85	2.83	2.85	0.00%	38.10K
Aug 12, 2026	2.84	2.85	2.82	2.85	+0.35%	54.00K
Aug 11, 2026	2.83	2.84	2.81	2.84	+0.35%	75.20K
Aug 10, 2026	2.82	2.83	2.81	2.83	0.00%	32.00K
Aug 7, 2026	2.83	2.86	2.83	2.83	-0.35%	31.60K
Aug 6, 2026	2.83	2.86	2.83	2.84	+0.35%	31.20K
Aug 5, 2026	2.82	2.84	2.82	2.83	0.00%	37.80K
Aug 4, 2026	2.83	2.83	2.82	2.83	0.00%	24.50K
Aug 3, 2026	2.82	2.84	2.80	2.83	+0.71%	30.20K
Jul 31, 2026	2.83	2.83	2.80	2.81	0.00%	37.10K
Jul 30, 2026	2.83	2.83	2.79	2.81	+0.72%	109.00K
Jul 29, 2026	2.81	2.81	2.79	2.79	-1.06%	36.90K
Jul 28, 2026	2.83	2.84	2.81	2.82	+0.36%	81.30K
Jul 27, 2026	2.83	2.83	2.79	2.81	0.00%	49.90K
Jul 24, 2026	2.81	2.82	2.81	2.81	0.00%	11.20K
Jul 23, 2026	2.81	2.83	2.80	2.81	-0.71%	52.20K
Jul 22, 2026	2.84	2.85	2.83	2.83	-1.05%	46.50K
Jul 21, 2026	2.85	2.89	2.83	2.86	+1.06%	153.40K
Jul 20, 2026	2.82	2.85	2.82	2.83	0.00%	41.40K
Jul 17, 2026	2.84	2.85	2.83	2.83	-0.35%	54.50K
Jul 16, 2026	2.83	2.85	2.83	2.84	+0.35%	47.80K
Jul 15, 2026	2.85	2.85	2.81	2.83	-0.35%	65.20K
Jul 14, 2026	2.86	2.86	2.82	2.84	-0.35%	55.80K
Jul 13, 2026	2.85	2.87	2.83	2.85	-0.35%	97.10K
Jul 10, 2026	2.83	2.86	2.83	2.86	+0.35%	64.10K
Jul 9, 2026	2.84	2.86	2.84	2.85	+0.35%	43.50K
Jul 8, 2026	2.86	2.86	2.84	2.84	0.00%	73.90K
Jul 7, 2026	2.85	2.88	2.82	2.84	-0.70%	225.10K
Jul 6, 2026	2.87	2.97	2.86	2.86	-0.35%	48.70K
Jul 2, 2026	2.84	2.87	2.84	2.87	+0.70%	92.90K
Jul 1, 2026	2.86	2.86	2.84	2.85	-0.70%	55.60K
Jun 30, 2026	2.85	2.87	2.84	2.87	+1.06%	81.30K
Jun 29, 2026	2.85	2.86	2.83	2.84	+0.35%	30.50K
Jun 26, 2026	2.84	2.84	2.82	2.83	-0.35%	183.60K
Jun 25, 2026	2.82	2.84	2.82	2.84	+1.07%	121.90K
Jun 24, 2026	2.87	2.87	2.81	2.81	-2.43%	69.30K
Jun 23, 2026	2.82	2.89	2.82	2.88	+1.05%	110.10K
Jun 22, 2026	2.84	2.88	2.81	2.85	0.00%	79.20K
Jun 18, 2026	2.83	2.86	2.82	2.85	+0.35%	34.00K
Jun 17, 2026	2.85	2.87	2.82	2.84	0.00%	358.50K
Jun 16, 2026	2.89	2.91	2.80	2.84	-2.41%	353.00K
Jun 15, 2026	2.85	2.92	2.84	2.91	+2.83%	198.10K
Jun 12, 2026	2.82	2.86	2.82	2.83	0.00%	133.10K
Jun 11, 2026	2.83	2.85	2.81	2.83	0.00%	132.40K
Jun 10, 2026	2.83	2.86	2.83	2.83	-0.70%	35.80K
Jun 9, 2026	2.84	2.86	2.84	2.85	-0.70%	97.40K
Jun 8, 2026	2.85	2.88	2.84	2.87	+1.06%	45.70K
Jun 5, 2026	2.83	2.85	2.83	2.84	-0.35%	128.80K
Jun 4, 2026	2.86	2.86	2.84	2.85	+0.35%	17.50K
Jun 3, 2026	2.85	2.86	2.83	2.84	0.00%	45.50K
Jun 2, 2026	2.84	2.86	2.84	2.84	0.00%	138.90K
Jun 1, 2026	2.84	2.85	2.83	2.84	-0.70%	159.00K
May 29, 2026	2.86	2.88	2.83	2.86	0.00%	337.40K
May 28, 2026	2.89	2.89	2.82	2.86	-0.35%	255.60K
May 27, 2026	2.83	2.87	2.83	2.87	0.00%	61.00K
May 26, 2026	2.84	2.87	2.83	2.87	+0.70%	43.10K
May 22, 2026	2.84	2.88	2.82	2.85	0.00%	92.20K
May 21, 2026	2.84	2.85	2.82	2.85	+0.35%	68.70K
May 20, 2026	2.83	2.85	2.82	2.84	0.00%	267.20K
May 19, 2026	2.84	2.86	2.83	2.84	-1.05%	139.50K
May 18, 2026	2.87	2.88	2.85	2.87	0.00%	248.30K
May 15, 2026	2.88	2.88	2.87	2.87	-1.03%	25.20K
May 14, 2026	2.91	2.91	2.90	2.90	0.00%	38.60K
May 13, 2026	2.90	2.90	2.88	2.90	-0.68%	34.40K
May 12, 2026	2.92	2.92	2.88	2.92	+0.69%	53.40K
May 11, 2026	2.94	2.94	2.89	2.90	0.00%	285.90K
May 8, 2026	2.89	2.92	2.89	2.90	0.00%	25.50K
May 7, 2026	2.90	2.91	2.89	2.90	+0.35%	28.10K
May 6, 2026	2.88	2.89	2.87	2.89	+1.05%	17.70K
May 5, 2026	2.90	2.91	2.86	2.86	-1.72%	69.80K
May 4, 2026	2.93	2.93	2.89	2.91	-0.34%	91.80K
May 1, 2026	2.91	2.93	2.90	2.92	0.00%	57.40K
Apr 30, 2026	2.92	2.92	2.89	2.92	+0.69%	99.50K
Apr 29, 2026	2.89	2.90	2.88	2.90	+0.35%	94.60K
Apr 28, 2026	2.92	2.92	2.88	2.89	-0.69%	29.00K
Apr 27, 2026	2.94	2.94	2.89	2.91	0.00%	33.20K
Apr 24, 2026	2.90	2.92	2.90	2.91	+0.34%	14.90K
Apr 23, 2026	2.91	2.92	2.89	2.90	-0.34%	51.10K
Apr 22, 2026	2.91	2.92	2.90	2.91	-0.34%	50.60K
Apr 21, 2026	2.90	2.94	2.89	2.92	+0.34%	73.90K
Apr 20, 2026	2.91	2.92	2.91	2.91	0.00%	44.20K
Apr 17, 2026	2.93	2.95	2.91	2.91	-0.68%	89.60K
Apr 16, 2026	2.90	2.93	2.90	2.93	+1.03%	356.00K
Apr 15, 2026	2.94	2.96	2.90	2.90	-2.36%	254.60K
Apr 14, 2026	2.94	2.97	2.94	2.97	-0.34%	31.40K
Apr 13, 2026	2.96	2.98	2.96	2.98	+0.34%	38.00K
Apr 10, 2026	2.97	2.99	2.94	2.97	-0.34%	44.00K
Apr 9, 2026	2.98	2.98	2.93	2.98	+1.02%	61.40K
Apr 8, 2026	2.93	2.95	2.93	2.95	+1.03%	68.00K
Apr 7, 2026	2.90	2.93	2.90	2.92	0.00%	30.50K
Apr 6, 2026	2.92	2.93	2.92	2.92	-0.34%	14.70K
Apr 2, 2026	2.89	2.96	2.89	2.93	0.00%	150.30K
Apr 1, 2026	2.91	2.96	2.91	2.93	-0.34%	28.10K
Mar 31, 2026	2.95	2.95	2.92	2.94	+0.34%	90.20K
Mar 30, 2026	2.93	2.95	2.92	2.93	+0.69%	17.30K
Mar 27, 2026	2.90	2.91	2.90	2.91	-0.68%	27.20K
Mar 26, 2026	2.97	2.97	2.93	2.93	-1.01%	48.80K
Mar 25, 2026	2.94	2.97	2.92	2.96	+1.02%	98.00K
Mar 24, 2026	2.93	2.93	2.92	2.93	-0.34%	42.20K
Mar 23, 2026	2.93	2.94	2.92	2.94	+0.34%	39.80K
Mar 20, 2026	2.97	2.97	2.93	2.93	-0.34%	71.30K
Mar 19, 2026	2.94	2.96	2.94	2.94	-0.68%	74.40K
Mar 18, 2026	2.95	2.97	2.95	2.96	-0.34%	11.00K
Mar 17, 2026	2.96	2.97	2.96	2.97	+0.34%	20.00K
Mar 16, 2026	2.95	2.97	2.95	2.96	0.00%	8.40K
Mar 13, 2026	2.96	2.96	2.95	2.96	+0.68%	92.10K
Mar 12, 2026	2.96	2.96	2.93	2.94	-0.34%	6.20K
Mar 11, 2026	2.95	2.95	2.94	2.95	-0.34%	11.40K
Mar 10, 2026	2.96	2.96	2.94	2.96	+0.68%	286.20K
Mar 9, 2026	2.96	2.96	2.94	2.94	-1.01%	281.00K
Mar 6, 2026	2.97	2.97	2.95	2.97	+0.34%	29.30K
Mar 5, 2026	2.96	2.96	2.94	2.96	+0.34%	79.60K
Mar 4, 2026	2.92	2.96	2.92	2.95	+1.03%	159.20K
Mar 3, 2026	2.95	2.96	2.91	2.92	-2.01%	379.50K
Mar 2, 2026	3.00	3.00	2.97	2.98	-0.33%	120.20K
Feb 27, 2026	2.99	3.01	2.98	2.99	-0.66%	164.90K
Feb 26, 2026	3.00	3.01	2.98	3.01	+0.33%	49.90K
Feb 25, 2026	2.95	3.00	2.95	3.00	+1.35%	148.50K
Feb 24, 2026	3.04	3.05	2.93	2.96	-1.99%	309.90K
Feb 23, 2026	3.02	3.03	3.02	3.02	-0.66%	19.00K
Feb 20, 2026	3.05	3.06	3.03	3.04	0.00%	101.70K
Feb 19, 2026	3.03	3.04	3.03	3.04	+0.33%	31.10K
Feb 18, 2026	3.04	3.05	3.02	3.03	0.00%	43.00K
Feb 17, 2026	3.04	3.05	3.02	3.03	-0.33%	64.90K
Feb 13, 2026	3.03	3.06	3.03	3.04	-0.33%	15.30K
Feb 12, 2026	3.04	3.05	3.03	3.05	+0.33%	34.30K
Feb 11, 2026	3.03	3.04	3.01	3.04	+0.33%	43.40K
Feb 10, 2026	3.02	3.05	3.02	3.03	+0.33%	177.40K
Feb 9, 2026	3.03	3.03	3.01	3.02	0.00%	15.20K
Feb 6, 2026	3.02	3.02	3.01	3.02	0.00%	9.70K
Feb 5, 2026	3.03	3.03	3.01	3.02	+0.67%	26.40K
Feb 4, 2026	2.99	3.02	2.99	3.00	-0.33%	26.20K
Feb 3, 2026	3.00	3.02	3.00	3.01	-0.33%	131.00K
Feb 2, 2026	3.03	3.04	3.01	3.02	-0.66%	78.40K
Jan 30, 2026	3.03	3.05	3.01	3.04	+0.66%	150.90K
Jan 29, 2026	3.03	3.03	3.01	3.02	+0.33%	75.10K
Jan 28, 2026	3.01	3.03	3.01	3.01	-0.33%	40.70K
Jan 27, 2026	3.01	3.02	3.01	3.02	0.00%	24.10K
Jan 26, 2026	3.01	3.03	3.01	3.02	0.00%	24.30K
Jan 23, 2026	3.02	3.03	3.01	3.02	-0.33%	45.10K
Jan 22, 2026	3.02	3.03	3.01	3.03	0.00%	12.90K
Jan 21, 2026	3.01	3.03	3.01	3.03	+0.66%	73.30K
Jan 20, 2026	3.01	3.02	3.01	3.01	-0.99%	24.10K
Jan 16, 2026	3.04	3.05	3.03	3.04	-0.33%	90.90K
Jan 15, 2026	3.05	3.05	3.04	3.05	0.00%	40.90K
Jan 14, 2026	3.05	3.05	3.03	3.05	0.00%	128.40K
Jan 13, 2026	3.04	3.05	3.03	3.05	0.00%	58.60K
Jan 12, 2026	3.04	3.05	3.04	3.05	+0.33%	96.50K
Jan 9, 2026	3.02	3.04	3.02	3.04	+0.66%	66.40K
Jan 8, 2026	3.03	3.03	3.02	3.02	0.00%	30.60K
Jan 7, 2026	3.02	3.03	3.02	3.02	0.00%	30.10K
Jan 6, 2026	3.03	3.03	3.02	3.02	-0.33%	33.60K
Jan 5, 2026	3.03	3.03	3.02	3.03	+0.33%	32.30K
Jan 2, 2026	3.01	3.03	3.01	3.02	-0.33%	59.00K
Dec 31, 2025	3.04	3.04	3.02	3.03	-0.33%	34.00K
Dec 30, 2025	3.04	3.04	3.02	3.04	0.00%	26.60K
Dec 29, 2025	3.03	3.04	3.02	3.04	+0.66%	115.30K
Dec 26, 2025	2.99	3.04	2.99	3.02	+0.33%	142.70K
Dec 24, 2025	3.00	3.01	2.98	3.01	+0.33%	157.70K
Dec 23, 2025	2.97	3.00	2.97	3.00	+1.01%	561.70K
Dec 22, 2025	2.96	2.98	2.96	2.97	-0.34%	503.00K
Dec 19, 2025	3.00	3.00	2.96	2.98	-0.33%	373.10K
Dec 18, 2025	3.02	3.04	2.97	2.99	-0.99%	250.10K
Dec 17, 2025	3.04	3.06	3.01	3.02	-0.33%	229.60K
Dec 16, 2025	3.02	3.03	3.01	3.03	-0.33%	91.90K
Dec 15, 2025	3.06	3.07	3.04	3.04	-0.33%	52.80K
Dec 12, 2025	3.04	3.05	3.03	3.05	0.00%	87.20K
Dec 11, 2025	3.05	3.07	3.04	3.05	0.00%	38.00K
Dec 10, 2025	3.04	3.07	3.04	3.05	0.00%	63.50K
Dec 9, 2025	3.06	3.08	3.05	3.05	0.00%	51.30K
Dec 8, 2025	3.07	3.08	3.05	3.05	-0.65%	101.30K
Dec 5, 2025	3.09	3.10	3.07	3.07	-1.29%	44.00K
Dec 4, 2025	3.09	3.11	3.09	3.11	+0.65%	18.90K
Dec 3, 2025	3.09	3.11	3.09	3.09	-0.96%	26.20K
Dec 2, 2025	3.11	3.12	3.11	3.12	0.00%	52.30K
Dec 1, 2025	3.12	3.12	3.11	3.12	-0.32%	16.40K
Nov 28, 2025	3.11	3.13	3.09	3.13	+0.97%	123.80K
Nov 26, 2025	3.09	3.11	3.09	3.10	-0.32%	21.70K
Nov 25, 2025	3.10	3.11	3.10	3.11	+0.65%	11.50K
Nov 24, 2025	3.08	3.10	3.07	3.09	+0.65%	43.40K
Nov 21, 2025	3.11	3.11	3.07	3.07	-1.29%	18.20K
Nov 20, 2025	3.08	3.11	3.08	3.11	+0.97%	63.10K
Nov 19, 2025	3.11	3.11	3.07	3.08	-0.96%	48.90K
Nov 18, 2025	3.10	3.11	3.09	3.11	+0.32%	33.00K
Nov 17, 2025	3.11	3.11	3.09	3.10	-0.32%	32.70K
Nov 14, 2025	3.09	3.12	3.07	3.11	+0.97%	132.40K
Nov 13, 2025	3.08	3.10	3.08	3.08	-0.32%	82.30K
Nov 12, 2025	3.08	3.09	3.08	3.09	+0.65%	33.80K
Nov 11, 2025	3.05	3.09	3.05	3.07	0.00%	24.60K
Nov 10, 2025	3.08	3.08	3.06	3.07	-0.32%	28.30K
Nov 7, 2025	3.08	3.09	3.07	3.08	-0.32%	25.00K
Nov 6, 2025	3.06	3.10	3.06	3.09	+1.31%	92.90K
Nov 5, 2025	3.07	3.07	3.05	3.05	-0.65%	32.20K
Nov 4, 2025	3.05	3.07	3.05	3.07	+0.33%	10.90K
Nov 3, 2025	3.06	3.06	3.05	3.06	-0.33%	31.00K
Oct 31, 2025	3.07	3.07	3.05	3.07	+0.66%	33.00K
Oct 30, 2025	3.06	3.06	3.04	3.05	+0.33%	29.90K
Oct 29, 2025	3.08	3.08	3.03	3.04	-1.62%	94.30K
Oct 28, 2025	3.06	3.09	3.05	3.09	+0.32%	99.60K
Oct 27, 2025	3.07	3.08	3.06	3.08	0.00%	16.40K
Oct 24, 2025	3.07	3.08	3.06	3.08	+0.65%	55.40K
Oct 23, 2025	3.07	3.08	3.06	3.06	-0.65%	17.50K
Oct 22, 2025	3.09	3.09	3.07	3.08	-0.65%	18.60K
Oct 21, 2025	3.07	3.10	3.06	3.10	+1.64%	44.60K
Oct 20, 2025	3.06	3.08	3.04	3.05	-0.33%	79.30K
Oct 17, 2025	3.07	3.08	3.06	3.06	-0.65%	12.30K
Oct 16, 2025	3.07	3.08	3.06	3.08	0.00%	24.90K
Oct 15, 2025	3.09	3.09	3.07	3.08	+0.33%	18.90K
Oct 14, 2025	3.08	3.08	3.07	3.07	-0.65%	7.50K
Oct 13, 2025	3.09	3.10	3.08	3.09	0.00%	23.60K
Oct 10, 2025	3.09	3.10	3.09	3.09	+0.32%	18.10K
Oct 9, 2025	3.09	3.10	3.08	3.08	—	16.80K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MGF chart for longer ranges.