MFS Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.41	0.41	0.36	0.41	0.41	-	42,696
Aug 25, 2025	0.41	0.41	0.41	0.41	0.41	-8.89%	16,288
Aug 22, 2025	0.45	0.45	0.41	0.45	0.45	-	186,359
Aug 21, 2025	0.45	0.45	0.45	0.45	0.45	-	1,497
Aug 19, 2025	0.45	0.46	0.44	0.45	0.45	-	20,473
Aug 18, 2025	0.45	0.45	0.41	0.45	0.45	-	250,149
Aug 15, 2025	0.45	0.46	0.45	0.45	0.45	4.65%	516,819
Aug 14, 2025	0.43	0.47	0.43	0.43	0.43	-8.51%	278,209
Aug 13, 2025	0.47	0.47	0.38	0.47	0.47	11.90%	1,436,607
Aug 12, 2025	0.42	0.42	0.42	0.42	0.42	16.67%	1,105
Aug 11, 2025	0.36	0.37	0.36	0.36	0.36	-14.29%	482,627
Aug 8, 2025	0.42	0.42	0.42	0.42	0.42	20.00%	1,200
Aug 7, 2025	0.35	0.35	0.35	0.35	0.35	-7.89%	20,545
Aug 5, 2025	0.38	0.38	0.36	0.38	0.38	2.70%	132,804
Aug 4, 2025	0.37	0.37	0.37	0.37	0.37	-	3,300
Jul 31, 2025	0.37	0.39	0.37	0.37	0.37	12.12%	5,540
Jul 29, 2025	0.33	0.35	0.33	0.33	0.33	-5.71%	320,832
Jul 28, 2025	0.35	0.40	0.35	0.35	0.35	-12.50%	107,253
Jul 25, 2025	0.40	0.40	0.38	0.40	0.40	-	46,550
Jul 24, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	1,500
Jul 23, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	52,602
Jul 22, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	23
Jul 21, 2025	0.38	0.40	0.38	0.38	0.38	-5.00%	26,047
Jul 18, 2025	0.40	0.40	0.40	0.40	0.40	-	7,708
Jul 17, 2025	0.40	0.40	0.38	0.40	0.40	-	3,115
Jul 16, 2025	0.40	0.40	0.40	0.40	0.40	5.26%	5,295
Jul 15, 2025	0.38	0.42	0.38	0.38	0.38	-11.63%	164,004
Jul 14, 2025	0.43	0.43	0.41	0.43	0.43	13.16%	8,595
Jul 11, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	712,006
Jul 10, 2025	0.37	0.40	0.37	0.37	0.37	-9.76%	605,278
Jul 9, 2025	0.41	0.41	0.40	0.41	0.41	-8.89%	350,621
Jul 8, 2025	0.45	0.45	0.44	0.45	0.45	-2.17%	18,299
Jul 4, 2025	0.46	0.46	0.46	0.46	0.46	-	4,941
Jul 3, 2025	0.46	0.46	0.46	0.46	0.46	2.22%	201
Jul 2, 2025	0.45	0.46	0.40	0.45	0.45	12.50%	345,706
Jul 1, 2025	0.40	0.41	0.40	0.40	0.40	2.56%	58,379
Jun 30, 2025	0.39	0.47	0.39	0.39	0.39	-7.14%	201,201
Jun 26, 2025	0.42	0.47	0.42	0.42	0.42	-12.50%	11,204
Jun 25, 2025	0.48	0.48	0.48	0.48	0.48	-	95
Jun 24, 2025	0.48	0.48	0.42	0.48	0.48	14.29%	1,343,162
Jun 23, 2025	0.42	0.48	0.42	0.42	0.42	-	19,818
Jun 20, 2025	0.42	0.45	0.42	0.42	0.42	-22.22%	229
Jun 19, 2025	0.54	0.54	0.45	0.54	0.54	20.00%	51,166
Jun 18, 2025	0.45	0.45	0.38	0.45	0.45	-2.17%	34,664
Jun 17, 2025	0.46	0.50	0.37	0.46	0.46	-	740,113
Jun 16, 2025	0.46	0.50	0.46	0.46	0.46	-8.00%	52,345
Jun 13, 2025	0.50	0.50	0.50	0.50	0.50	-1.96%	3,953
Jun 12, 2025	0.51	0.54	0.51	0.51	0.51	-	4,046
Jun 11, 2025	0.51	0.51	0.51	0.51	0.51	-	4,239
Jun 10, 2025	0.51	0.51	0.49	0.51	0.51	-	137,205