MFS Intercorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	13.02	13.67	13.02	13.67	13.67	4.99%	2,026
Oct 16, 2026	13.60	13.90	13.02	13.02	13.02	-4.96%	64
Oct 15, 2026	14.36	14.36	13.70	13.70	13.70	-	20
Oct 14, 2026	13.91	13.91	13.70	13.70	13.70	3.40%	66
Oct 13, 2026	14.00	14.00	13.25	13.25	13.25	-4.95%	580
Oct 12, 2026	14.50	14.50	13.94	13.94	13.94	-0.07%	170
Oct 9, 2026	14.06	14.06	13.95	13.95	13.95	1.23%	29
Oct 8, 2026	12.59	13.90	12.59	13.78	13.78	4.00%	1,347
Oct 7, 2026	13.82	13.82	13.25	13.25	13.25	0.45%	659
Oct 6, 2026	13.00	13.22	13.00	13.19	13.19	2.65%	1,286
Oct 5, 2026	13.04	13.04	12.06	12.85	12.85	1.26%	664
Oct 1, 2026	13.04	13.04	11.88	12.69	12.69	1.52%	835
Sep 30, 2026	12.60	12.60	11.40	12.50	12.50	4.17%	434
Sep 29, 2026	12.00	12.00	11.76	12.00	12.00	-2.99%	3,200
Sep 28, 2026	12.37	12.37	12.37	12.37	12.37	-4.99%	362
Sep 25, 2026	13.00	14.00	12.69	13.02	13.02	-2.47%	200
Sep 24, 2026	13.90	13.90	13.26	13.35	13.35	-4.30%	1,020
Sep 22, 2026	14.63	14.63	13.95	13.95	13.95	-	29
Sep 21, 2026	14.00	14.00	12.73	13.95	13.95	4.18%	228
Sep 18, 2026	13.39	13.39	13.39	13.39	13.39	-4.97%	244
Sep 17, 2026	13.54	14.09	13.54	14.09	14.09	-1.12%	29
Sep 16, 2026	14.52	14.52	14.25	14.25	14.25	-1.38%	7
Sep 15, 2026	14.45	14.45	14.45	14.45	14.45	0.98%	7
Sep 11, 2026	14.60	14.60	13.22	14.31	14.31	2.88%	143
Sep 9, 2026	13.25	13.93	13.25	13.91	13.91	-0.22%	545
Sep 8, 2026	14.03	14.03	12.87	13.94	13.94	2.95%	534
Sep 7, 2026	13.59	13.59	12.31	13.54	13.54	4.56%	281
Sep 4, 2026	12.95	12.95	11.75	12.95	12.95	4.94%	775
Sep 3, 2026	13.62	13.62	12.34	12.34	12.34	-4.93%	7,585
Sep 2, 2026	12.98	12.98	12.98	12.98	12.98	-4.98%	1,937
Sep 1, 2026	13.66	13.66	13.66	13.66	13.66	-2.64%	502
Aug 27, 2026	14.03	14.03	12.82	14.03	14.03	4.00%	189
Aug 26, 2026	13.95	13.95	12.63	13.49	13.49	1.50%	2,163
Aug 25, 2026	13.30	13.99	13.29	13.29	13.29	-4.94%	666
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