MFS Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.51	0.51	0.40	0.51	0.51	27.50%	456,536
Aug 13, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	13,886
Aug 12, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	54,855
Aug 11, 2026	0.35	0.38	0.35	0.35	0.35	-14.63%	62,636
Aug 7, 2026	0.41	0.41	0.38	0.41	0.41	-	8,138
Aug 5, 2026	0.41	0.45	0.38	0.41	0.41	-14.58%	103,633
Aug 4, 2026	0.48	0.48	0.48	0.48	0.48	-	6,261
Aug 3, 2026	0.48	0.48	0.48	0.48	0.48	2.13%	1
Jul 31, 2026	0.47	0.48	0.47	0.47	0.47	-2.08%	16,813
Jul 30, 2026	0.48	0.48	0.38	0.48	0.48	9.09%	21,898
Jul 29, 2026	0.44	0.44	0.44	0.44	0.44	7.32%	24,323
Jul 28, 2026	0.41	0.48	0.41	0.41	0.41	-14.58%	16,882
Jul 27, 2026	0.48	0.48	0.45	0.48	0.48	6.67%	219,807
Jul 24, 2026	0.45	0.46	0.45	0.45	0.45	9.76%	2,815
Jul 23, 2026	0.41	0.41	0.41	0.41	0.41	-12.77%	1,460
Jul 22, 2026	0.47	0.47	0.38	0.47	0.47	20.51%	2,826,086
Jul 21, 2026	0.39	0.45	0.39	0.39	0.39	-13.33%	823,275
Jul 20, 2026	0.45	0.45	0.45	0.45	0.45	-4.26%	7,634
Jul 17, 2026	0.47	0.47	0.40	0.47	0.47	14.63%	6,247
Jul 15, 2026	0.41	0.45	0.41	0.41	0.41	-4.65%	231,915
Jul 14, 2026	0.43	0.50	0.43	0.43	0.43	-2.27%	5,500
Jul 13, 2026	0.44	0.50	0.44	0.44	0.44	-12.00%	35,317
Jul 10, 2026	0.50	0.50	0.49	0.50	0.50	11.11%	78,753
Jul 9, 2026	0.45	0.45	0.42	0.45	0.45	9.76%	4,450
Jul 8, 2026	0.41	0.44	0.41	0.41	0.41	-4.65%	26,448
Jul 6, 2026	0.43	0.50	0.43	0.43	0.43	-15.69%	156,113
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