MFS Intercorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	14.03	14.03	13.98	13.98	13.98	-0.07%	64
Aug 21, 2026	14.03	14.03	13.99	13.99	13.99	3.48%	718
Aug 20, 2026	12.85	13.52	12.85	13.52	13.52	-	511
Aug 19, 2026	13.00	13.59	13.00	13.52	13.52	-0.59%	249
Aug 18, 2026	13.96	13.96	12.64	13.60	13.60	2.26%	2,719
Aug 17, 2026	13.30	13.30	13.30	13.30	13.30	-5.00%	1,887
Aug 14, 2026	14.00	14.00	13.32	14.00	14.00	-0.07%	584
Aug 12, 2026	14.44	14.44	14.01	14.01	14.01	-4.95%	648
Aug 11, 2026	14.00	14.74	14.00	14.74	14.74	3.44%	32
Aug 10, 2026	15.30	15.30	14.25	14.25	14.25	-5.00%	325
Aug 7, 2026	15.00	15.00	15.00	15.00	15.00	-	1
Aug 6, 2026	15.80	15.80	14.68	15.00	15.00	-2.91%	169
Aug 5, 2026	15.80	15.80	14.37	15.45	15.45	2.18%	20
Aug 4, 2026	14.49	15.70	14.49	15.12	15.12	-0.85%	675
Aug 3, 2026	15.29	15.29	14.53	15.25	15.25	-0.26%	20
Jul 31, 2026	14.53	15.50	14.53	15.29	15.29	3.10%	122
Jul 30, 2026	14.83	14.90	14.83	14.83	14.83	-3.01%	18
Jul 29, 2026	15.50	15.50	14.83	15.29	15.29	3.10%	4,019
Jul 28, 2026	14.99	14.99	14.30	14.83	14.83	3.71%	205
Jul 27, 2026	14.05	14.60	13.30	14.30	14.30	2.22%	82
Jul 24, 2026	13.00	13.99	13.00	13.99	13.99	4.95%	120
Jul 23, 2026	13.99	13.99	13.33	13.33	13.33	-	220
Jul 22, 2026	13.99	13.99	13.33	13.33	13.33	-4.99%	250
Jul 21, 2026	14.03	14.03	14.00	14.03	14.03	0.21%	636
Jul 20, 2026	14.70	14.70	13.30	14.00	14.00	-	275
Jul 17, 2026	13.26	14.60	13.26	14.00	14.00	0.36%	69
Jul 16, 2026	13.75	13.95	13.50	13.95	13.95	-0.57%	24
Jul 15, 2026	13.68	14.03	13.02	14.03	14.03	2.56%	462
Jul 14, 2026	13.68	13.68	13.68	13.68	13.68	-0.15%	100
Jul 10, 2026	13.31	13.95	13.02	13.70	13.70	-	657
Jul 9, 2026	13.31	14.00	13.31	13.70	13.70	-2.21%	1,144
Jul 8, 2026	14.16	14.16	12.82	14.01	14.01	3.85%	2,690
Jul 7, 2026	13.49	13.49	13.49	13.49	13.49	-	19
Jul 6, 2026	13.50	13.50	12.85	13.49	13.49	-0.07%	1,502
Jul 3, 2026	13.50	13.99	13.50	13.50	13.50	-	2,746
Jul 2, 2026	13.44	14.00	12.83	13.50	13.50	-	1,906
Jul 1, 2026	12.56	13.87	12.55	13.50	13.50	2.20%	278
Jun 30, 2026	13.90	13.90	13.21	13.21	13.21	-4.96%	422
Jun 29, 2026	14.00	14.00	13.90	13.90	13.90	-2.80%	3,050
Jun 25, 2026	14.55	14.55	13.30	14.30	14.30	2.14%	508
Jun 24, 2026	13.86	14.00	13.30	14.00	14.00	-	932
Jun 23, 2026	13.60	14.00	13.16	14.00	14.00	2.94%	6,522
Jun 22, 2026	12.50	13.60	12.50	13.60	13.60	4.86%	11,412
Jun 18, 2026	12.97	12.97	12.33	12.97	12.97	-	2,472
Jun 17, 2026	13.01	13.01	12.97	12.97	12.97	-4.98%	831
Jun 16, 2026	13.35	14.04	13.34	13.65	13.65	-2.78%	3,762
Jun 15, 2026	14.04	14.04	14.04	14.04	14.04	-4.94%	312
Jun 12, 2026	14.78	14.84	14.77	14.77	14.77	-4.95%	1,047
Jun 11, 2026	15.55	15.55	15.54	15.54	15.54	-4.95%	33
Jun 10, 2026	16.35	16.35	16.35	16.35	16.35	-5.00%	71