MFS Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	225,553
Feb 27, 2026	0.36	0.37	0.36	0.36	0.36	-14.29%	779,523
Feb 26, 2026	0.42	0.42	0.38	0.42	0.42	10.53%	315,458
Feb 25, 2026	0.38	0.43	0.38	0.38	0.38	2.70%	8,142
Feb 24, 2026	0.37	0.46	0.37	0.37	0.37	-2.63%	556,803
Feb 23, 2026	0.38	0.46	0.38	0.38	0.38	-11.63%	103,002
Feb 20, 2026	0.43	0.43	0.43	0.43	0.43	7.50%	800
Feb 17, 2026	0.40	0.45	0.40	0.40	0.40	-13.04%	180,069
Feb 16, 2026	0.46	0.46	0.44	0.46	0.46	-	8,610
Feb 13, 2026	0.46	0.46	0.43	0.46	0.46	2.22%	755,242
Feb 12, 2026	0.45	0.45	0.42	0.45	0.45	12.50%	189,847
Feb 11, 2026	0.40	0.43	0.40	0.40	0.40	-6.98%	13,157
Feb 10, 2026	0.43	0.43	0.40	0.43	0.43	-2.27%	102,278
Feb 9, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	50,302
Feb 6, 2026	0.43	0.44	0.40	0.43	0.43	-2.27%	16,827
Feb 5, 2026	0.44	0.44	0.44	0.44	0.44	10.00%	210
Feb 4, 2026	0.40	0.41	0.40	0.40	0.40	-9.09%	24,000
Feb 3, 2026	0.44	0.44	0.40	0.44	0.44	10.00%	56,994
Feb 2, 2026	0.40	0.44	0.37	0.40	0.40	-4.76%	215,872
Jan 30, 2026	0.42	0.45	0.42	0.42	0.42	-6.67%	372,848
Jan 29, 2026	0.45	0.45	0.45	0.45	0.45	-	19
Jan 28, 2026	0.45	0.45	0.45	0.45	0.45	-6.25%	557,792
Jan 27, 2026	0.48	0.48	0.42	0.48	0.48	14.29%	38,824
Jan 26, 2026	0.42	0.49	0.42	0.42	0.42	-	116,959
Jan 23, 2026	0.42	0.48	0.42	0.42	0.42	-12.50%	388,822
Jan 22, 2026	0.48	0.50	0.48	0.48	0.48	-4.00%	8,151
Jan 21, 2026	0.50	0.50	0.49	0.50	0.50	-	215,517
Jan 20, 2026	0.50	0.50	0.41	0.50	0.50	11.11%	222,500
Jan 19, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	200,000
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