MFS Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2025	0.51	0.54	0.49	0.51	0.51	-3.77%	190,762
Jun 6, 2025	0.53	0.58	0.53	0.53	0.53	-8.62%	132,724
Jun 5, 2025	0.58	0.58	0.50	0.58	0.58	5.45%	455,069
Jun 4, 2025	0.55	0.57	0.55	0.55	0.55	10.00%	771
Jun 3, 2025	0.50	0.50	0.50	0.50	0.50	2.04%	20,025,760
Jun 2, 2025	0.49	0.51	0.49	0.49	0.49	-2.00%	49,050
May 29, 2025	0.50	0.58	0.50	0.50	0.50	-12.28%	81,565
May 28, 2025	0.57	0.58	0.50	0.57	0.57	7.55%	371,025
May 27, 2025	0.53	0.57	0.53	0.53	0.53	-	109,168
May 26, 2025	0.53	0.60	0.53	0.53	0.53	6.00%	1,099,124
May 22, 2025	0.50	0.60	0.47	0.50	0.50	-16.67%	1,000,976
May 21, 2025	0.60	0.64	0.60	0.60	0.60	20.00%	323,959
May 20, 2025	0.50	0.55	0.47	0.50	0.50	19.05%	693,893
May 19, 2025	0.42	0.47	0.42	0.42	0.42	-4.55%	261,309