MFS Intercorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	17.21	17.21	17.21	17.21	17.21	-0.46%	10
Apr 28, 2026	16.45	17.40	16.43	17.29	17.29	-	1,099
Apr 27, 2026	16.01	17.50	15.96	17.29	17.29	2.92%	3,320
Apr 24, 2026	15.51	17.03	15.41	16.80	16.80	3.58%	5,130
Apr 23, 2026	15.99	16.22	14.70	16.22	16.22	4.98%	67,503
Apr 22, 2026	15.45	15.45	14.01	15.45	15.45	4.96%	16,333
Apr 21, 2026	13.35	14.72	13.35	14.72	14.72	4.99%	6,197
Apr 20, 2026	13.36	14.02	13.36	14.02	14.02	4.94%	3,683
Apr 17, 2026	13.35	13.36	13.35	13.36	13.36	4.95%	2,438
Apr 16, 2026	12.72	12.73	12.50	12.73	12.73	4.95%	6,861
Apr 15, 2026	11.61	12.13	11.56	12.13	12.13	4.93%	6,931
Apr 13, 2026	11.44	12.25	11.25	11.56	11.56	-0.94%	2,645
Apr 10, 2026	11.17	12.33	11.17	11.67	11.67	-0.68%	5,030
Apr 9, 2026	11.61	11.75	11.61	11.75	11.75	-3.77%	811
Apr 8, 2026	12.21	12.21	12.21	12.21	12.21	-4.98%	940
Apr 7, 2026	12.85	12.85	12.85	12.85	12.85	-4.81%	60
Apr 6, 2026	13.50	13.50	13.50	13.50	13.50	-4.93%	183
Apr 2, 2026	13.15	14.20	13.15	14.20	14.20	2.68%	1,313
Apr 1, 2026	14.00	14.00	13.83	13.83	13.83	-4.95%	51
Mar 30, 2026	14.55	14.55	14.55	14.55	14.55	-4.90%	25
Mar 27, 2026	15.30	15.30	15.30	15.30	15.30	4.79%	10
Mar 25, 2026	14.60	14.60	14.60	14.60	14.60	-4.89%	25
Mar 20, 2026	13.95	15.35	13.95	15.35	15.35	4.78%	104
Mar 19, 2026	13.92	14.65	13.92	14.65	14.65	-	6,292
Mar 18, 2026	15.35	15.35	14.65	14.65	14.65	-4.56%	7
Mar 17, 2026	15.35	15.35	15.35	15.35	15.35	-4.95%	25
Mar 16, 2026	16.15	16.15	16.15	16.15	16.15	-5.00%	10,005
Mar 10, 2026	17.00	17.00	17.00	17.00	17.00	-	500