MFS Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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