MFS Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.56	0.56	0.56	0.56	0.56	-	882
Apr 23, 2026	0.56	0.56	0.56	0.56	0.56	-6.67%	250,100
Apr 21, 2026	0.60	0.69	0.60	0.60	0.60	-13.04%	6,315
Apr 20, 2026	0.69	0.69	0.69	0.69	0.69	-	320
Apr 17, 2026	0.69	0.69	0.69	0.69	0.69	40.82%	20
Apr 16, 2026	0.49	0.66	0.49	0.49	0.49	-28.99%	2,024,954
Apr 15, 2026	0.69	0.69	0.65	0.69	0.69	-	187,048
Apr 14, 2026	0.69	0.75	0.69	0.69	0.69	-	11,056
Apr 13, 2026	0.69	0.70	0.66	0.69	0.69	2.99%	595,455
Apr 10, 2026	0.67	0.74	0.67	0.67	0.67	-12.99%	2,639
Apr 9, 2026	0.77	0.78	0.67	0.77	0.77	-1.28%	10,067
Apr 8, 2026	0.78	0.82	0.64	0.78	0.78	14.71%	110,416
Apr 7, 2026	0.68	0.68	0.65	0.68	0.68	21.43%	18,913
Apr 2, 2026	0.56	0.56	0.42	0.56	0.56	-	1,144,650
Apr 1, 2026	0.56	0.58	0.56	0.56	0.56	9.80%	10,444
Mar 31, 2026	0.51	0.51	0.49	0.51	0.51	4.08%	393,704
Mar 30, 2026	0.49	0.49	0.39	0.49	0.49	13.95%	527,367
Mar 27, 2026	0.43	0.43	0.43	0.43	0.43	16.22%	9,436
Mar 26, 2026	0.37	0.44	0.37	0.37	0.37	-13.95%	1,434,961
Mar 25, 2026	0.43	0.43	0.37	0.43	0.43	-	1,720,676
Mar 24, 2026	0.43	0.43	0.43	0.43	0.43	10.26%	24,077
Mar 23, 2026	0.39	0.42	0.39	0.39	0.39	-2.50%	483,311
Mar 20, 2026	0.40	0.40	0.37	0.40	0.40	8.11%	65,978
Mar 19, 2026	0.37	0.39	0.37	0.37	0.37	-	13,773
Mar 18, 2026	0.37	0.39	0.37	0.37	0.37	-5.13%	29,000
Mar 17, 2026	0.39	0.39	0.39	0.39	0.39	5.41%	970
Mar 16, 2026	0.37	0.40	0.37	0.37	0.37	-2.63%	6,453
Mar 13, 2026	0.38	0.40	0.38	0.38	0.38	-5.00%	70,586
Mar 12, 2026	0.40	0.40	0.40	0.40	0.40	-	4,450
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	-	4,000
Mar 10, 2026	0.40	0.42	0.40	0.40	0.40	-4.76%	8,752
Mar 9, 2026	0.42	0.43	0.42	0.42	0.42	-	40,155
Mar 6, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	16,028
Mar 5, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	1,456,131
Mar 4, 2026	0.41	0.41	0.41	0.41	0.41	-	2,165
Mar 3, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	1,002
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	11.11%	225,553
Feb 27, 2026	0.36	0.37	0.36	0.36	0.36	-14.29%	779,523
Feb 26, 2026	0.42	0.42	0.38	0.42	0.42	10.53%	315,458
Feb 25, 2026	0.38	0.43	0.38	0.38	0.38	2.70%	8,142
Feb 24, 2026	0.37	0.46	0.37	0.37	0.37	-2.63%	556,803
Feb 23, 2026	0.38	0.46	0.38	0.38	0.38	-11.63%	103,002
Feb 20, 2026	0.43	0.43	0.43	0.43	0.43	7.50%	800
Feb 17, 2026	0.40	0.45	0.40	0.40	0.40	-13.04%	180,069
Feb 16, 2026	0.46	0.46	0.44	0.46	0.46	-	8,610
Feb 13, 2026	0.46	0.46	0.43	0.46	0.46	2.22%	755,242
Feb 12, 2026	0.45	0.45	0.42	0.45	0.45	12.50%	189,847
Feb 11, 2026	0.40	0.43	0.40	0.40	0.40	-6.98%	13,157
Feb 10, 2026	0.43	0.43	0.40	0.43	0.43	-2.27%	102,278
Feb 9, 2026	0.44	0.44	0.44	0.44	0.44	2.33%	50,302
Feb 6, 2026	0.43	0.44	0.40	0.43	0.43	-2.27%	16,827
Feb 5, 2026	0.44	0.44	0.44	0.44	0.44	10.00%	210
Feb 4, 2026	0.40	0.41	0.40	0.40	0.40	-9.09%	24,000
Feb 3, 2026	0.44	0.44	0.40	0.44	0.44	10.00%	56,994
Feb 2, 2026	0.40	0.44	0.37	0.40	0.40	-4.76%	215,872
Jan 30, 2026	0.42	0.45	0.42	0.42	0.42	-6.67%	372,848
Jan 29, 2026	0.45	0.45	0.45	0.45	0.45	-	19
Jan 28, 2026	0.45	0.45	0.45	0.45	0.45	-6.25%	557,792
Jan 27, 2026	0.48	0.48	0.42	0.48	0.48	14.29%	38,824
Jan 26, 2026	0.42	0.49	0.42	0.42	0.42	-	116,959
Jan 23, 2026	0.42	0.48	0.42	0.42	0.42	-12.50%	388,822
Jan 22, 2026	0.48	0.50	0.48	0.48	0.48	-4.00%	8,151
Jan 21, 2026	0.50	0.50	0.49	0.50	0.50	-	215,517
Jan 20, 2026	0.50	0.50	0.41	0.50	0.50	11.11%	222,500
Jan 19, 2026	0.45	0.45	0.45	0.45	0.45	-10.00%	200,000
Jan 16, 2026	0.50	0.50	0.40	0.50	0.50	11.11%	482,093
Jan 15, 2026	0.45	0.47	0.41	0.45	0.45	12.50%	126,803
Jan 14, 2026	0.40	0.48	0.40	0.40	0.40	-11.11%	89,938
Jan 13, 2026	0.45	0.45	0.41	0.45	0.45	12.50%	1,006
Jan 12, 2026	0.40	0.40	0.34	0.40	0.40	17.65%	3,312
Jan 8, 2026	0.34	0.36	0.34	0.34	0.34	-5.56%	103,200
Jan 6, 2026	0.36	0.45	0.36	0.36	0.36	-18.18%	1,892,715
Jan 2, 2026	0.44	0.44	0.44	0.44	0.44	12.82%	23,833
Dec 31, 2025	0.39	0.40	0.39	0.39	0.39	-13.33%	20,997
Dec 30, 2025	0.45	0.45	0.38	0.45	0.45	18.42%	310,175
Dec 29, 2025	0.38	0.40	0.36	0.38	0.38	-5.00%	257,757
Dec 24, 2025	0.40	0.40	0.36	0.40	0.40	14.29%	266,135
Dec 23, 2025	0.35	0.35	0.35	0.35	0.35	-	20,600
Dec 22, 2025	0.35	0.37	0.35	0.35	0.35	-	104,422
Dec 19, 2025	0.35	0.37	0.35	0.35	0.35	-5.41%	297,008
Dec 18, 2025	0.37	0.37	0.34	0.37	0.37	12.12%	590,487
Dec 17, 2025	0.33	0.34	0.33	0.33	0.33	-	864,318
Dec 16, 2025	0.33	0.33	0.33	0.33	0.33	-	32,000
Dec 15, 2025	0.33	0.33	0.30	0.33	0.33	-	918,291
Dec 12, 2025	0.33	0.33	0.31	0.33	0.33	6.45%	91,045
Dec 11, 2025	0.31	0.34	0.31	0.31	0.31	3.33%	31,487
Dec 10, 2025	0.30	0.35	0.30	0.30	0.30	-14.29%	753,960
Dec 9, 2025	0.35	0.35	0.35	0.35	0.35	-	6,000
Dec 8, 2025	0.35	0.35	0.32	0.35	0.35	-	53,720
Dec 5, 2025	0.35	0.35	0.35	0.35	0.35	-	21,702
Dec 4, 2025	0.35	0.35	0.32	0.35	0.35	2.94%	121,036
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	13.33%	14,278
Dec 2, 2025	0.30	0.35	0.30	0.30	0.30	-11.76%	72,354
Dec 1, 2025	0.34	0.35	0.34	0.34	0.34	-	66,990
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	10,000
Nov 27, 2025	0.35	0.35	0.30	0.35	0.35	-	27,563
Nov 26, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	11,360
Nov 25, 2025	0.34	0.35	0.30	0.34	0.34	-10.53%	12,260
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	8.57%	5
Nov 21, 2025	0.35	0.35	0.35	0.35	0.35	-	59,435