MFS Intermediate Income Trust (MIN)
NYSE: MIN · Real-Time Price · USD
2.680
-0.010 (-0.37%)
Aug 1, 2025, 4:00 PM - Market closed
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.69 | 2.70 | 2.67 | 2.68 | 2.68 | -0.37% | 132,161 |
| Jul 31, 2025 | 2.67 | 2.69 | 2.65 | 2.69 | 2.69 | 1.13% | 133,428 |
| Jul 30, 2025 | 2.66 | 2.68 | 2.66 | 2.66 | 2.66 | - | 127,429 |
| Jul 29, 2025 | 2.65 | 2.66 | 2.64 | 2.66 | 2.66 | 0.57% | 123,935 |
| Jul 28, 2025 | 2.64 | 2.66 | 2.64 | 2.65 | 2.65 | 0.19% | 70,961 |
| Jul 25, 2025 | 2.64 | 2.65 | 2.64 | 2.64 | 2.64 | -0.38% | 129,164 |
| Jul 24, 2025 | 2.64 | 2.65 | 2.63 | 2.65 | 2.65 | 0.38% | 120,581 |
| Jul 23, 2025 | 2.64 | 2.66 | 2.64 | 2.64 | 2.64 | - | 217,474 |
| Jul 22, 2025 | 2.64 | 2.66 | 2.64 | 2.64 | 2.64 | - | 205,020 |
| Jul 21, 2025 | 2.64 | 2.66 | 2.64 | 2.64 | 2.64 | -0.19% | 204,211 |
| Jul 18, 2025 | 2.64 | 2.67 | 2.64 | 2.65 | 2.65 | 0.19% | 209,178 |
| Jul 17, 2025 | 2.65 | 2.67 | 2.64 | 2.64 | 2.64 | -0.75% | 194,172 |
| Jul 16, 2025 | 2.66 | 2.67 | 2.65 | 2.66 | 2.66 | 0.38% | 308,720 |
| Jul 15, 2025 | 2.68 | 2.69 | 2.65 | 2.65 | 2.65 | -1.85% | 372,989 |
| Jul 14, 2025 | 2.67 | 2.70 | 2.67 | 2.70 | 2.68 | 0.75% | 158,978 |
| Jul 11, 2025 | 2.67 | 2.70 | 2.67 | 2.68 | 2.66 | -0.19% | 207,062 |
| Jul 10, 2025 | 2.68 | 2.70 | 2.68 | 2.69 | 2.67 | 0.19% | 70,137 |
| Jul 9, 2025 | 2.68 | 2.70 | 2.68 | 2.68 | 2.66 | -0.19% | 91,802 |
| Jul 8, 2025 | 2.67 | 2.69 | 2.66 | 2.69 | 2.67 | 0.56% | 211,033 |
| Jul 7, 2025 | 2.69 | 2.70 | 2.66 | 2.67 | 2.65 | -0.74% | 176,884 |
| Jul 3, 2025 | 2.71 | 2.71 | 2.69 | 2.69 | 2.67 | -0.55% | 64,764 |
| Jul 2, 2025 | 2.70 | 2.71 | 2.70 | 2.71 | 2.69 | 0.19% | 87,705 |
| Jul 1, 2025 | 2.70 | 2.71 | 2.69 | 2.70 | 2.68 | -0.37% | 101,750 |
| Jun 30, 2025 | 2.71 | 2.71 | 2.68 | 2.71 | 2.69 | 0.56% | 131,014 |
| Jun 27, 2025 | 2.66 | 2.73 | 2.66 | 2.70 | 2.68 | 0.94% | 312,286 |
| Jun 26, 2025 | 2.66 | 2.67 | 2.65 | 2.67 | 2.65 | - | 189,081 |
| Jun 25, 2025 | 2.67 | 2.68 | 2.66 | 2.67 | 2.65 | - | 100,901 |
| Jun 24, 2025 | 2.66 | 2.69 | 2.65 | 2.67 | 2.65 | 0.38% | 163,686 |
| Jun 23, 2025 | 2.67 | 2.67 | 2.65 | 2.66 | 2.64 | - | 84,307 |
| Jun 20, 2025 | 2.67 | 2.68 | 2.66 | 2.66 | 2.64 | -0.37% | 64,771 |
| Jun 18, 2025 | 2.65 | 2.68 | 2.65 | 2.67 | 2.65 | 0.75% | 154,964 |
| Jun 17, 2025 | 2.66 | 2.67 | 2.65 | 2.65 | 2.63 | -1.12% | 95,654 |
| Jun 16, 2025 | 2.66 | 2.69 | 2.66 | 2.68 | 2.65 | 0.37% | 230,931 |
| Jun 13, 2025 | 2.67 | 2.68 | 2.66 | 2.67 | 2.64 | -0.37% | 214,680 |
| Jun 12, 2025 | 2.66 | 2.68 | 2.66 | 2.68 | 2.65 | 0.37% | 161,597 |
| Jun 11, 2025 | 2.68 | 2.68 | 2.66 | 2.67 | 2.64 | - | 210,708 |
| Jun 10, 2025 | 2.66 | 2.68 | 2.66 | 2.67 | 2.64 | - | 196,720 |
| Jun 9, 2025 | 2.67 | 2.68 | 2.66 | 2.67 | 2.64 | 0.38% | 141,866 |
| Jun 6, 2025 | 2.67 | 2.68 | 2.66 | 2.66 | 2.63 | -0.37% | 87,677 |
| Jun 5, 2025 | 2.67 | 2.68 | 2.66 | 2.67 | 2.64 | - | 44,798 |
| Jun 4, 2025 | 2.67 | 2.68 | 2.67 | 2.67 | 2.64 | -0.37% | 91,973 |
| Jun 3, 2025 | 2.69 | 2.69 | 2.66 | 2.68 | 2.65 | - | 171,663 |
| Jun 2, 2025 | 2.68 | 2.69 | 2.67 | 2.68 | 2.65 | - | 191,781 |
| May 30, 2025 | 2.68 | 2.68 | 2.66 | 2.68 | 2.65 | 0.37% | 203,248 |
| May 29, 2025 | 2.65 | 2.67 | 2.65 | 2.67 | 2.64 | 0.75% | 172,231 |
| May 28, 2025 | 2.66 | 2.67 | 2.64 | 2.65 | 2.62 | -0.75% | 276,451 |
| May 27, 2025 | 2.65 | 2.68 | 2.65 | 2.67 | 2.64 | 0.75% | 92,466 |
| May 23, 2025 | 2.66 | 2.67 | 2.65 | 2.65 | 2.62 | -0.75% | 115,239 |
| May 22, 2025 | 2.66 | 2.67 | 2.65 | 2.67 | 2.64 | 0.38% | 99,724 |
| May 21, 2025 | 2.68 | 2.68 | 2.65 | 2.66 | 2.63 | -0.75% | 224,662 |