MFS Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.54	0.54	0.48	0.54	0.54	20.00%	11,531
Jun 11, 2026	0.45	0.48	0.45	0.45	0.45	2.27%	16,323
Jun 10, 2026	0.44	0.47	0.44	0.44	0.44	-6.38%	13,901
Jun 9, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	8,175
Jun 8, 2026	0.48	0.48	0.48	0.48	0.48	11.63%	18,650
Jun 5, 2026	0.43	0.50	0.43	0.43	0.43	-2.27%	286,038
Jun 4, 2026	0.44	0.46	0.44	0.44	0.44	-6.38%	4,110
Jun 3, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	156
Jun 2, 2026	0.48	0.48	0.43	0.48	0.48	-5.88%	17,755
Jun 1, 2026	0.51	0.51	0.49	0.51	0.51	24.39%	234,983
May 26, 2026	0.41	0.51	0.41	0.41	0.41	-19.61%	189,462
May 22, 2026	0.51	0.51	0.51	0.51	0.51	15.91%	211,867
May 20, 2026	0.44	0.44	0.44	0.44	0.44	-	62,667
May 19, 2026	0.44	0.45	0.44	0.44	0.44	-	15,795
May 18, 2026	0.44	0.46	0.44	0.44	0.44	-4.35%	1,372,308
May 15, 2026	0.46	0.46	0.46	0.46	0.46	-16.36%	11,541
May 14, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	450
May 13, 2026	0.56	0.58	0.56	0.56	0.56	21.74%	4,478
May 12, 2026	0.46	0.60	0.46	0.46	0.46	-22.03%	3,400
May 11, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	9
May 6, 2026	0.60	0.60	0.60	0.60	0.60	-	500
May 5, 2026	0.60	0.60	0.60	0.60	0.60	-	8
May 4, 2026	0.60	0.61	0.60	0.60	0.60	-1.64%	7,689
May 1, 2026	0.61	0.62	0.61	0.61	0.61	-	10,577
Apr 30, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	5,302
Apr 29, 2026	0.62	0.62	0.62	0.62	0.62	-	302
Apr 28, 2026	0.62	0.62	0.60	0.62	0.62	10.71%	11,463
Apr 24, 2026	0.56	0.56	0.56	0.56	0.56	-	882
Apr 23, 2026	0.56	0.56	0.56	0.56	0.56	-6.67%	250,100
Apr 21, 2026	0.60	0.69	0.60	0.60	0.60	-13.04%	6,315
Apr 20, 2026	0.69	0.69	0.69	0.69	0.69	-	320
Apr 17, 2026	0.69	0.69	0.69	0.69	0.69	40.82%	20
Apr 16, 2026	0.49	0.66	0.49	0.49	0.49	-28.99%	2,024,954
Apr 15, 2026	0.69	0.69	0.65	0.69	0.69	-	187,048
Apr 14, 2026	0.69	0.75	0.69	0.69	0.69	-	11,056
Apr 13, 2026	0.69	0.70	0.66	0.69	0.69	2.99%	595,455
Apr 10, 2026	0.67	0.74	0.67	0.67	0.67	-12.99%	2,639
Apr 9, 2026	0.77	0.78	0.67	0.77	0.77	-1.28%	10,067
Apr 8, 2026	0.78	0.82	0.64	0.78	0.78	14.71%	110,416
Apr 7, 2026	0.68	0.68	0.65	0.68	0.68	21.43%	18,913
Apr 2, 2026	0.56	0.56	0.42	0.56	0.56	-	1,144,650
Apr 1, 2026	0.56	0.58	0.56	0.56	0.56	9.80%	10,444
Mar 31, 2026	0.51	0.51	0.49	0.51	0.51	4.08%	393,704
Mar 30, 2026	0.49	0.49	0.39	0.49	0.49	13.95%	527,367
Mar 27, 2026	0.43	0.43	0.43	0.43	0.43	16.22%	9,436
Mar 26, 2026	0.37	0.44	0.37	0.37	0.37	-13.95%	1,434,961
Mar 25, 2026	0.43	0.43	0.37	0.43	0.43	-	1,720,676
Mar 24, 2026	0.43	0.43	0.43	0.43	0.43	10.26%	24,077
Mar 23, 2026	0.39	0.42	0.39	0.39	0.39	-2.50%	483,311
Mar 20, 2026	0.40	0.40	0.37	0.40	0.40	8.11%	65,978