MFS Intercorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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