MFS Charter Income Trust (MCR)
NYSE: MCR · Real-Time Price · USD
6.34
-0.02 (-0.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
MFS Charter Income Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.35 | 6.38 | 6.34 | 6.34 | 6.34 | -0.31% | 51,660 |
| Dec 4, 2025 | 6.35 | 6.39 | 6.35 | 6.36 | 6.36 | -0.31% | 44,255 |
| Dec 3, 2025 | 6.34 | 6.40 | 6.29 | 6.38 | 6.38 | 0.63% | 64,221 |
| Dec 2, 2025 | 6.34 | 6.38 | 6.31 | 6.34 | 6.34 | 0.32% | 34,704 |
| Dec 1, 2025 | 6.31 | 6.37 | 6.27 | 6.32 | 6.32 | -0.47% | 73,830 |
| Nov 28, 2025 | 6.32 | 6.35 | 6.31 | 6.35 | 6.35 | 0.95% | 36,348 |
| Nov 26, 2025 | 6.26 | 6.31 | 6.26 | 6.29 | 6.29 | 0.48% | 70,744 |
| Nov 25, 2025 | 6.24 | 6.28 | 6.24 | 6.26 | 6.26 | 0.16% | 65,391 |
| Nov 24, 2025 | 6.22 | 6.26 | 6.22 | 6.25 | 6.25 | 0.48% | 92,786 |
| Nov 21, 2025 | 6.21 | 6.25 | 6.19 | 6.22 | 6.22 | 0.16% | 63,512 |
| Nov 20, 2025 | 6.26 | 6.30 | 6.21 | 6.21 | 6.21 | -0.80% | 32,582 |
| Nov 19, 2025 | 6.26 | 6.30 | 6.25 | 6.26 | 6.26 | - | 58,900 |
| Nov 18, 2025 | 6.27 | 6.31 | 6.26 | 6.26 | 6.26 | -1.11% | 62,593 |
| Nov 17, 2025 | 6.34 | 6.36 | 6.30 | 6.33 | 6.28 | -0.47% | 46,984 |
| Nov 14, 2025 | 6.35 | 6.38 | 6.31 | 6.36 | 6.31 | - | 89,622 |
| Nov 13, 2025 | 6.36 | 6.37 | 6.33 | 6.36 | 6.31 | -0.44% | 16,218 |
| Nov 12, 2025 | 6.39 | 6.40 | 6.37 | 6.39 | 6.34 | -0.03% | 33,904 |
| Nov 11, 2025 | 6.36 | 6.40 | 6.36 | 6.39 | 6.34 | - | 20,337 |
| Nov 10, 2025 | 6.36 | 6.39 | 6.33 | 6.39 | 6.34 | 0.79% | 21,101 |
| Nov 7, 2025 | 6.31 | 6.35 | 6.27 | 6.34 | 6.29 | 0.16% | 42,491 |
| Nov 6, 2025 | 6.33 | 6.36 | 6.31 | 6.33 | 6.28 | -0.31% | 27,763 |
| Nov 5, 2025 | 6.30 | 6.36 | 6.29 | 6.35 | 6.30 | 0.63% | 33,454 |
| Nov 4, 2025 | 6.33 | 6.36 | 6.28 | 6.31 | 6.27 | -0.32% | 66,300 |
| Nov 3, 2025 | 6.35 | 6.35 | 6.30 | 6.33 | 6.28 | - | 57,236 |
| Oct 31, 2025 | 6.36 | 6.38 | 6.33 | 6.33 | 6.28 | -0.16% | 39,345 |
| Oct 30, 2025 | 6.34 | 6.35 | 6.31 | 6.34 | 6.29 | 0.32% | 71,134 |
| Oct 29, 2025 | 6.34 | 6.38 | 6.32 | 6.32 | 6.27 | -0.63% | 104,267 |
| Oct 28, 2025 | 6.36 | 6.46 | 6.33 | 6.36 | 6.31 | 0.47% | 167,962 |
| Oct 27, 2025 | 6.39 | 6.44 | 6.33 | 6.33 | 6.28 | -1.09% | 177,360 |
| Oct 24, 2025 | 6.41 | 6.47 | 6.39 | 6.40 | 6.35 | -0.08% | 34,680 |
| Oct 23, 2025 | 6.40 | 6.41 | 6.37 | 6.41 | 6.36 | 0.27% | 53,348 |
| Oct 22, 2025 | 6.33 | 6.40 | 6.31 | 6.39 | 6.34 | 1.08% | 66,173 |
| Oct 21, 2025 | 6.30 | 6.34 | 6.30 | 6.32 | 6.27 | 0.16% | 34,340 |
| Oct 20, 2025 | 6.31 | 6.33 | 6.26 | 6.31 | 6.27 | 0.16% | 168,428 |
| Oct 17, 2025 | 6.27 | 6.32 | 6.26 | 6.30 | 6.26 | 0.48% | 75,625 |
| Oct 16, 2025 | 6.33 | 6.36 | 6.27 | 6.27 | 6.23 | -0.95% | 65,539 |
| Oct 15, 2025 | 6.35 | 6.43 | 6.31 | 6.33 | 6.28 | -0.16% | 38,327 |
| Oct 14, 2025 | 6.37 | 6.37 | 6.32 | 6.34 | 6.29 | -0.78% | 31,233 |
| Oct 13, 2025 | 6.38 | 6.47 | 6.38 | 6.39 | 6.30 | 0.79% | 36,564 |
| Oct 10, 2025 | 6.40 | 6.41 | 6.34 | 6.34 | 6.25 | -0.94% | 50,963 |
| Oct 9, 2025 | 6.41 | 6.44 | 6.40 | 6.40 | 6.31 | 0.16% | 33,818 |
| Oct 8, 2025 | 6.43 | 6.47 | 6.39 | 6.39 | 6.30 | -0.16% | 55,271 |
| Oct 7, 2025 | 6.41 | 6.47 | 6.39 | 6.40 | 6.31 | 0.47% | 56,141 |
| Oct 6, 2025 | 6.40 | 6.45 | 6.37 | 6.37 | 6.28 | -0.16% | 88,763 |
| Oct 3, 2025 | 6.42 | 6.44 | 6.36 | 6.38 | 6.29 | -0.62% | 75,405 |
| Oct 2, 2025 | 6.43 | 6.46 | 6.42 | 6.42 | 6.33 | -0.16% | 30,050 |
| Oct 1, 2025 | 6.42 | 6.50 | 6.40 | 6.43 | 6.34 | 0.16% | 119,367 |
| Sep 30, 2025 | 6.41 | 6.46 | 6.39 | 6.42 | 6.33 | 0.47% | 70,094 |
| Sep 29, 2025 | 6.38 | 6.42 | 6.37 | 6.39 | 6.30 | 0.16% | 58,755 |
| Sep 26, 2025 | 6.37 | 6.42 | 6.37 | 6.38 | 6.29 | 0.31% | 44,519 |