MFS Charter Income Trust (MCR)
NYSE: MCR · Real-Time Price · USD
6.23
-0.04 (-0.64%)
Feb 5, 2026, 7:03 AM EST - Market open
MFS Charter Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 6.27 | 6.28 | 6.24 | 6.27 | 6.27 | 0.32% | 78,273 |
| Feb 3, 2026 | 6.25 | 6.28 | 6.25 | 6.25 | 6.25 | -0.16% | 97,283 |
| Feb 2, 2026 | 6.23 | 6.30 | 6.23 | 6.26 | 6.26 | - | 165,944 |
| Jan 30, 2026 | 6.27 | 6.29 | 6.25 | 6.26 | 6.26 | 0.16% | 134,575 |
| Jan 29, 2026 | 6.26 | 6.28 | 6.24 | 6.25 | 6.25 | -0.32% | 123,586 |
| Jan 28, 2026 | 6.29 | 6.29 | 6.25 | 6.27 | 6.27 | - | 105,171 |
| Jan 27, 2026 | 6.26 | 6.31 | 6.25 | 6.27 | 6.27 | 0.16% | 135,890 |
| Jan 26, 2026 | 6.28 | 6.28 | 6.26 | 6.26 | 6.26 | -0.32% | 63,659 |
| Jan 23, 2026 | 6.28 | 6.31 | 6.27 | 6.28 | 6.28 | 0.16% | 46,277 |
| Jan 22, 2026 | 6.28 | 6.29 | 6.25 | 6.27 | 6.27 | -0.16% | 39,998 |
| Jan 21, 2026 | 6.27 | 6.29 | 6.25 | 6.28 | 6.28 | 0.64% | 46,275 |
| Jan 20, 2026 | 6.21 | 6.29 | 6.21 | 6.24 | 6.24 | -0.95% | 59,716 |
| Jan 16, 2026 | 6.31 | 6.32 | 6.28 | 6.30 | 6.26 | -0.32% | 42,083 |
| Jan 15, 2026 | 6.32 | 6.34 | 6.27 | 6.32 | 6.28 | 0.16% | 34,581 |
| Jan 14, 2026 | 6.33 | 6.33 | 6.30 | 6.31 | 6.27 | 0.16% | 73,164 |
| Jan 13, 2026 | 6.28 | 6.32 | 6.28 | 6.30 | 6.26 | 0.16% | 76,779 |
| Jan 12, 2026 | 6.26 | 6.31 | 6.26 | 6.29 | 6.25 | 0.32% | 37,362 |
| Jan 9, 2026 | 6.26 | 6.28 | 6.26 | 6.27 | 6.23 | -0.16% | 53,353 |
| Jan 8, 2026 | 6.27 | 6.28 | 6.25 | 6.28 | 6.24 | 0.48% | 92,193 |
| Jan 7, 2026 | 6.26 | 6.28 | 6.24 | 6.25 | 6.21 | -0.32% | 86,167 |
| Jan 6, 2026 | 6.26 | 6.29 | 6.24 | 6.27 | 6.23 | 0.16% | 102,988 |
| Jan 5, 2026 | 6.24 | 6.27 | 6.23 | 6.26 | 6.22 | 0.32% | 96,327 |
| Jan 2, 2026 | 6.27 | 6.27 | 6.24 | 6.24 | 6.20 | -0.48% | 83,380 |
| Dec 31, 2025 | 6.27 | 6.30 | 6.21 | 6.27 | 6.23 | -0.32% | 671,241 |
| Dec 30, 2025 | 6.28 | 6.31 | 6.27 | 6.29 | 6.25 | 0.16% | 220,080 |
| Dec 29, 2025 | 6.32 | 6.32 | 6.28 | 6.28 | 6.24 | -0.95% | 100,463 |
| Dec 26, 2025 | 6.33 | 6.35 | 6.33 | 6.34 | 6.29 | 0.32% | 51,532 |
| Dec 24, 2025 | 6.30 | 6.33 | 6.30 | 6.32 | 6.28 | 0.16% | 44,555 |
| Dec 23, 2025 | 6.30 | 6.34 | 6.30 | 6.31 | 6.27 | - | 72,559 |
| Dec 22, 2025 | 6.25 | 6.33 | 6.25 | 6.31 | 6.27 | 0.96% | 90,980 |
| Dec 19, 2025 | 6.24 | 6.26 | 6.24 | 6.25 | 6.21 | - | 118,998 |
| Dec 18, 2025 | 6.23 | 6.27 | 6.23 | 6.25 | 6.21 | 0.16% | 101,938 |
| Dec 17, 2025 | 6.26 | 6.26 | 6.20 | 6.24 | 6.20 | -0.32% | 33,492 |
| Dec 16, 2025 | 6.24 | 6.31 | 6.24 | 6.26 | 6.22 | -0.63% | 96,437 |
| Dec 15, 2025 | 6.28 | 6.31 | 6.28 | 6.30 | 6.21 | 0.16% | 64,387 |
| Dec 12, 2025 | 6.30 | 6.32 | 6.29 | 6.29 | 6.20 | -0.47% | 29,029 |
| Dec 11, 2025 | 6.31 | 6.33 | 6.31 | 6.32 | 6.23 | -0.16% | 48,761 |
| Dec 10, 2025 | 6.33 | 6.35 | 6.31 | 6.33 | 6.24 | 0.16% | 30,400 |
| Dec 9, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | 6.23 | 0.16% | 42,148 |
| Dec 8, 2025 | 6.33 | 6.35 | 6.31 | 6.31 | 6.22 | -0.47% | 43,896 |
| Dec 5, 2025 | 6.35 | 6.38 | 6.34 | 6.34 | 6.25 | -0.31% | 51,660 |
| Dec 4, 2025 | 6.35 | 6.39 | 6.35 | 6.36 | 6.27 | -0.31% | 44,255 |
| Dec 3, 2025 | 6.34 | 6.40 | 6.29 | 6.38 | 6.29 | 0.63% | 64,221 |
| Dec 2, 2025 | 6.34 | 6.38 | 6.31 | 6.34 | 6.25 | 0.32% | 34,709 |
| Dec 1, 2025 | 6.31 | 6.37 | 6.27 | 6.32 | 6.23 | -0.47% | 73,830 |
| Nov 28, 2025 | 6.32 | 6.35 | 6.31 | 6.35 | 6.26 | 0.95% | 36,348 |
| Nov 26, 2025 | 6.26 | 6.31 | 6.26 | 6.29 | 6.20 | 0.48% | 70,744 |
| Nov 25, 2025 | 6.24 | 6.28 | 6.24 | 6.26 | 6.17 | 0.16% | 65,391 |
| Nov 24, 2025 | 6.22 | 6.26 | 6.22 | 6.25 | 6.16 | 0.48% | 92,786 |
| Nov 21, 2025 | 6.21 | 6.25 | 6.19 | 6.22 | 6.13 | 0.16% | 63,512 |