MFS Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.50	0.50	0.40	0.50	0.50	11.11%	482,093
Jan 15, 2026	0.45	0.47	0.41	0.45	0.45	12.50%	126,803
Jan 14, 2026	0.40	0.48	0.40	0.40	0.40	-11.11%	89,938
Jan 13, 2026	0.45	0.45	0.41	0.45	0.45	12.50%	1,006
Jan 12, 2026	0.40	0.40	0.34	0.40	0.40	17.65%	3,312
Jan 8, 2026	0.34	0.36	0.34	0.34	0.34	-5.56%	103,200
Jan 6, 2026	0.36	0.45	0.36	0.36	0.36	-18.18%	1,892,715
Jan 2, 2026	0.44	0.44	0.44	0.44	0.44	12.82%	23,833
Dec 31, 2025	0.39	0.40	0.39	0.39	0.39	-13.33%	20,997
Dec 30, 2025	0.45	0.45	0.38	0.45	0.45	18.42%	310,175
Dec 29, 2025	0.38	0.40	0.36	0.38	0.38	-5.00%	257,757
Dec 24, 2025	0.40	0.40	0.36	0.40	0.40	14.29%	266,135
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-	20,600
Dec 22, 2025	0.35	0.37	0.35	0.35	0.35	-	104,422
Dec 19, 2025	0.35	0.37	0.35	0.35	0.35	-5.41%	297,008
Dec 18, 2025	0.37	0.37	0.34	0.37	0.37	12.12%	590,487
Dec 17, 2025	0.33	0.34	0.33	0.33	0.33	-	864,318
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	-	32,000
Dec 15, 2025	0.33	0.33	0.30	0.33	0.33	-	918,291
Dec 12, 2025	0.33	0.33	0.31	0.33	0.33	6.45%	91,045
Dec 11, 2025	0.31	0.34	0.31	0.31	0.31	3.33%	31,487
Dec 10, 2025	0.30	0.35	0.30	0.30	0.30	-14.29%	753,960
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-	6,000
Dec 8, 2025	0.35	0.35	0.32	0.35	0.35	-	53,720
Dec 5, 2025	0.35	0.35	0.35	0.35	0.35	-	21,702
Dec 4, 2025	0.35	0.35	0.32	0.35	0.35	2.94%	121,036
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	13.33%	14,278
Dec 2, 2025	0.30	0.35	0.30	0.30	0.30	-11.76%	72,354
Dec 1, 2025	0.34	0.35	0.34	0.34	0.34	-	66,990
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	10,000
Nov 27, 2025	0.35	0.35	0.30	0.35	0.35	-	27,563
Nov 26, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	11,360
Nov 25, 2025	0.34	0.35	0.30	0.34	0.34	-10.53%	12,260
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	8.57%	5
Nov 21, 2025	0.35	0.35	0.35	0.35	0.35	-	59,435
Nov 20, 2025	0.35	0.35	0.34	0.35	0.35	-	221,645
Nov 19, 2025	0.35	0.37	0.35	0.35	0.35	-	1,050
Nov 18, 2025	0.35	0.37	0.35	0.35	0.35	-	18,306
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-	299,993
Nov 14, 2025	0.35	0.37	0.35	0.35	0.35	-	116,450
Nov 12, 2025	0.35	0.37	0.35	0.35	0.35	-5.41%	244,126
Nov 11, 2025	0.37	0.37	0.37	0.37	0.37	-5.13%	200,168
Nov 10, 2025	0.39	0.39	0.35	0.39	0.39	2.63%	222,063
Nov 7, 2025	0.38	0.38	0.38	0.38	0.38	-	2,310
Nov 6, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	10,129
Nov 5, 2025	0.39	0.39	0.39	0.39	0.39	11.43%	10,100
Nov 4, 2025	0.35	0.39	0.35	0.35	0.35	-10.26%	115,893
Nov 3, 2025	0.39	0.39	0.39	0.39	0.39	11.43%	29,807
Oct 31, 2025	0.35	0.39	0.35	0.35	0.35	-12.50%	10,435
Oct 30, 2025	0.40	0.40	0.40	0.40	0.40	-	167,509