MFS Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.51	0.51	0.51	0.51	0.51	-5.56%	420
Jul 2, 2026	0.54	0.54	0.54	0.54	0.54	-	57,879
Jul 1, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	600
Jun 30, 2026	0.55	0.55	0.55	0.55	0.55	-	80
Jun 29, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	100
Jun 26, 2026	0.54	0.54	0.54	0.54	0.54	1.89%	457,127
Jun 24, 2026	0.53	0.53	0.53	0.53	0.53	-1.85%	669
Jun 23, 2026	0.54	0.54	0.45	0.54	0.54	8.00%	183,686
Jun 22, 2026	0.50	0.50	0.50	0.50	0.50	-5.66%	204
Jun 19, 2026	0.53	0.53	0.53	0.53	0.53	-	55
Jun 18, 2026	0.53	0.53	0.53	0.53	0.53	15.22%	2,123
Jun 17, 2026	0.46	0.54	0.46	0.46	0.46	-14.81%	22,376
Jun 15, 2026	0.54	0.54	0.54	0.54	0.54	-	8,662
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